New Zealand markets close in 35 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.68-0.49 (-1.08%)
At close: 04:00PM EST
44.68 0.00 (0.00%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215C000600002023-11-28 9:30AM EST2023-12-150.020.000.050.00-140074.22%
DVN240119C000600002023-12-04 1:19PM EST2024-01-190.050.040.050.00-5620,56239.84%
DVN240315C000600002023-12-04 10:05AM EST2024-03-150.160.140.16-0.01-5.88%21,99932.62%
DVN240419C000600002023-12-04 11:48AM EST2024-04-190.250.200.27-0.02-7.41%244131.40%
DVN240621C000600002023-12-01 3:18PM EST2024-06-210.550.510.620.00-2043,58931.93%
DVN240719C000600002023-12-01 3:25PM EST2024-07-190.720.550.840.00-134332.67%
DVN250117C000600002023-12-04 2:58PM EST2025-01-171.701.561.71-0.05-2.86%363,38431.04%
DVN250321C000600002023-11-30 3:27PM EST2025-03-212.061.882.150.00-318731.64%
DVN250620C000600002023-12-04 2:35PM EST2025-06-202.672.232.87+0.13+5.12%132532.81%
DVN250919C000600002023-12-01 2:18PM EST2025-09-193.152.844.800.00-1436939.22%
DVN260116C000600002023-12-01 2:15PM EST2026-01-163.653.353.70+0.05+1.39%511531.57%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231208P000600002023-11-20 10:12AM EST2023-12-0813.9815.2515.350.00--5125.78%
DVN231215P000600002023-11-08 10:29AM EST2023-12-1516.3015.6016.600.00-201145.51%
DVN240119P000600002023-12-01 9:40AM EST2024-01-1915.5815.6016.850.00-1005,98474.46%
DVN240315P000600002023-11-29 2:12PM EST2024-03-1515.5515.6516.750.00-8001,81258.30%
DVN240419P000600002023-11-24 10:10AM EST2024-04-1915.3015.0516.800.00-1,00259750.93%
DVN240621P000600002023-11-20 9:34AM EST2024-06-2115.6615.9017.750.00-10080951.26%
DVN240719P000600002023-11-22 10:06AM EST2024-07-1916.7116.0018.100.00-161850.92%
DVN250117P000600002023-12-01 11:11AM EST2025-01-1717.1015.4518.20+0.89+5.49%101,19238.59%
DVN250321P000600002023-11-09 1:49PM EST2025-03-2117.8016.9518.100.00-23635.36%
DVN250620P000600002023-08-03 9:06AM EST2025-06-2015.1512.9014.400.00-590.00%
DVN250919P000600002023-11-06 2:19PM EST2025-09-1917.8416.6521.000.00-21843.08%
DVN260116P000600002023-11-08 9:40AM EST2026-01-1619.2516.6019.300.00-21032.79%