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:60.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000600002023-02-03 3:59PM EST2023-02-101.681.661.71-0.11-6.15%11554040.09%
DVN230217C000600002023-02-03 3:58PM EST2023-02-172.712.722.76-0.13-4.58%1642,32150.34%
DVN230224C000600002023-02-03 3:45PM EST2023-02-243.103.003.10-0.03-0.96%354647.05%
DVN230303C000600002023-02-03 1:10PM EST2023-03-033.703.353.45+0.45+13.85%218845.87%
DVN230317C000600002023-02-03 3:59PM EST2023-03-173.753.703.75-0.10-2.60%1231,29340.97%
DVN230421C000600002023-02-03 3:51PM EST2023-04-214.654.604.70-0.10-2.11%893,21638.79%
DVN230616C000600002023-02-03 3:54PM EST2023-06-166.156.106.25-0.05-0.81%753,19340.21%
DVN230721C000600002023-02-03 3:39PM EST2023-07-216.766.556.70+0.01+0.15%453138.53%
DVN240119C000600002023-02-03 1:18PM EST2024-01-199.308.909.30+0.44+4.97%134,91337.83%
DVN240621C000600002023-02-01 12:59PM EST2024-06-2110.3510.1010.550.00-223636.01%
DVN250117C000600002023-02-03 12:31PM EST2025-01-1712.2511.3011.90+0.61+5.24%182334.36%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210P000600002023-02-03 3:58PM EST2023-02-100.820.780.82-0.17-17.17%1,18282338.77%
DVN230217P000600002023-02-03 3:52PM EST2023-02-171.811.781.81-0.13-6.70%3385,33248.58%
DVN230224P000600002023-02-03 3:44PM EST2023-02-242.012.052.10-0.44-17.96%4653044.36%
DVN230303P000600002023-02-03 3:55PM EST2023-03-032.352.332.38-0.25-9.62%2331842.48%
DVN230310P000600002023-02-03 10:44AM EST2023-03-102.443.003.10-0.76-23.75%69747.73%
DVN230317P000600002023-02-03 3:35PM EST2023-03-173.203.303.35-0.30-8.57%3955,55246.58%
DVN230421P000600002023-02-03 3:45PM EST2023-04-214.204.254.35-0.29-6.46%786,11743.38%
DVN230616P000600002023-02-03 3:08PM EST2023-06-166.036.056.15-0.37-5.78%113,25345.45%
DVN230721P000600002023-02-03 3:50PM EST2023-07-216.656.606.70-0.37-5.27%468,83043.81%
DVN240119P000600002023-02-03 2:41PM EST2024-01-199.769.7010.25-0.49-4.78%352,65845.65%
DVN240621P000600002023-02-02 9:34AM EST2024-06-2112.0011.7012.20+0.15+1.27%151545.14%
DVN250117P000600002023-02-01 3:27PM EST2025-01-1713.6513.6514.000.00-292843.48%