New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.85-0.10 (-0.16%)
At close: 04:00PM EST
60.89 +0.04 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000550002023-02-01 3:11PM EST2023-02-107.425.856.100.00-705653.71%
DVN230217C000550002023-02-02 2:26PM EST2023-02-176.606.356.45+0.50+8.20%3041255.91%
DVN230224C000550002023-01-31 3:58PM EST2023-02-248.756.506.700.00-5850.64%
DVN230303C000550002023-02-02 11:52AM EST2023-03-037.306.757.050.00-101050.15%
DVN230317C000550002023-02-03 3:37PM EST2023-03-177.257.107.30+0.50+7.41%310647.27%
DVN230421C000550002023-02-03 12:12PM EST2023-04-218.257.707.85+0.35+4.43%181,47840.94%
DVN230616C000550002023-02-02 2:15PM EST2023-06-1610.008.959.15+1.00+11.11%1051641.58%
DVN230721C000550002023-02-02 2:54PM EST2023-07-219.169.309.500.00-528239.39%
DVN240119C000550002023-02-02 11:08AM EST2024-01-1912.6511.2511.85+0.64+5.33%21,53538.35%
DVN240621C000550002023-02-02 2:40PM EST2024-06-2112.5312.5012.850.00-76235.83%
DVN250117C000550002023-01-30 12:51PM EST2025-01-1715.1013.4514.100.00-28834.17%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210P000550002023-02-03 3:55PM EST2023-02-100.070.070.08-0.07-50.00%4227248.63%
DVN230217P000550002023-02-03 3:21PM EST2023-02-170.470.470.50-0.12-20.34%1645,03253.52%
DVN230224P000550002023-02-03 2:31PM EST2023-02-240.620.660.68-0.25-28.74%3231048.73%
DVN230303P000550002023-02-03 12:05PM EST2023-03-030.790.860.89-0.18-18.56%421746.73%
DVN230310P000550002023-02-03 2:22PM EST2023-03-101.221.271.31-0.16-11.59%78749.44%
DVN230317P000550002023-02-03 3:57PM EST2023-03-171.521.511.53-0.13-7.88%1572,21448.54%
DVN230421P000550002023-02-03 3:52PM EST2023-04-212.372.342.41-0.07-2.87%2283,28745.41%
DVN230616P000550002023-02-03 3:55PM EST2023-06-163.953.904.00-0.15-3.66%381,97047.06%
DVN230721P000550002023-02-03 3:58PM EST2023-07-214.434.404.50-0.32-6.74%651,30045.28%
DVN240119P000550002023-02-03 1:19PM EST2024-01-197.357.307.65-0.40-5.16%263,92046.07%
DVN240621P000550002023-02-03 10:55AM EST2024-06-218.959.209.70-0.45-4.79%62646.35%
DVN250117P000550002023-02-03 3:48PM EST2025-01-1711.2011.1011.70-0.05-0.44%517645.51%