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:65.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000650002023-02-03 3:51PM EST2023-02-100.130.130.16-0.05-27.78%1,8301,47840.63%
DVN230217C000650002023-02-03 3:57PM EST2023-02-170.800.790.81-0.05-5.88%1,05910,25848.93%
DVN230224C000650002023-02-03 3:54PM EST2023-02-241.011.001.04-0.06-5.61%2711,03844.39%
DVN230303C000650002023-02-03 3:31PM EST2023-03-031.341.261.30+0.11+8.94%1727742.77%
DVN230310C000650002023-02-03 12:40PM EST2023-03-101.861.421.48+0.36+24.00%302040.85%
DVN230317C000650002023-02-03 3:59PM EST2023-03-171.581.571.60-0.12-7.06%2602,92938.82%
DVN230421C000650002023-02-03 3:50PM EST2023-04-212.512.452.55-0.17-6.34%1923,98937.70%
DVN230616C000650002023-02-03 3:56PM EST2023-06-163.943.904.05-0.01-0.25%772,86839.14%
DVN230721C000650002023-02-03 12:42PM EST2023-07-214.954.404.55+0.60+13.79%781,50437.88%
DVN240119C000650002023-02-03 1:14PM EST2024-01-197.306.857.35+0.25+3.55%115,49938.02%
DVN240621C000650002023-02-03 10:28AM EST2024-06-219.258.158.65+0.53+6.08%111536.23%
DVN250117C000650002023-02-03 1:11PM EST2025-01-1710.009.4510.05+0.60+6.38%155634.56%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210P000650002023-02-03 3:54PM EST2023-02-104.274.204.35-0.18-4.04%1261,07243.26%
DVN230217P000650002023-02-03 3:47PM EST2023-02-174.814.804.95-0.19-3.80%185,25748.68%
DVN230224P000650002023-02-01 11:04AM EST2023-02-244.555.005.100.00-206542.48%
DVN230303P000650002023-02-03 10:01AM EST2023-03-034.795.205.35-0.40-7.71%399541.04%
DVN230310P000650002023-02-03 1:32PM EST2023-03-105.775.806.30+0.27+4.91%23350.68%
DVN230317P000650002023-02-03 11:28AM EST2023-03-175.656.306.45-0.81-12.54%123,86948.10%
DVN230421P000650002023-02-03 3:38PM EST2023-04-217.087.107.25-0.62-8.05%233,73342.85%
DVN230616P000650002023-02-01 3:12PM EST2023-06-168.858.859.10+0.64+7.80%63,10945.37%
DVN230721P000650002023-02-02 11:34AM EST2023-07-219.409.459.600.00-1436743.41%
DVN240119P000650002023-02-03 12:56PM EST2024-01-1912.3012.5013.10-0.80-6.11%253,15444.79%
DVN240621P000650002023-01-31 1:32PM EST2024-06-2113.4514.5015.000.00-540944.02%
DVN250117P000650002023-01-30 3:52PM EST2025-01-1715.8016.4517.250.00-117043.70%