New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.17+0.20 (+0.44%)
At close: 04:00PM EST
45.12 -0.05 (-0.11%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231208C000650002023-10-27 8:38AM EST2023-12-080.040.000.010.00-1093.75%
DVN231215C000650002023-10-25 2:12PM EST2023-12-150.100.000.050.00-1078.91%
DVN240119C000650002023-12-01 3:05PM EST2024-01-190.020.010.03-0.01-33.33%218,82442.97%
DVN240315C000650002023-11-29 10:12AM EST2024-03-150.080.020.150.00-160737.40%
DVN240419C000650002023-11-24 11:53AM EST2024-04-190.140.100.630.00-214044.19%
DVN240621C000650002023-12-01 2:14PM EST2024-06-210.270.160.35-0.05-15.62%111,06131.89%
DVN240719C000650002023-12-01 3:24PM EST2024-07-190.390.280.36+0.09+30.00%11430.08%
DVN250117C000650002023-12-01 12:22PM EST2025-01-171.191.151.19+0.09+8.18%1876930.86%
DVN250321C000650002023-11-22 1:32PM EST2025-03-211.541.101.950.00-121234.00%
DVN250620C000650002023-12-01 11:10AM EST2025-06-202.171.402.22+0.18+9.05%19232.70%
DVN250919C000650002023-11-30 2:55PM EST2025-09-192.301.712.79+0.01+0.44%119633.25%
DVN260116C000650002023-12-01 2:38PM EST2026-01-162.632.562.95-0.12-4.36%110531.31%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215P000650002023-11-08 10:29AM EST2023-12-1521.2819.9520.900.00--0137.70%
DVN231229P000650002023-11-27 1:08PM EST2023-12-2921.0519.8021.050.00-1297.41%
DVN240119P000650002023-11-28 12:11PM EST2024-01-1920.2520.1020.800.00-13,34574.41%
DVN240315P000650002023-11-07 10:03AM EST2024-03-1520.0019.2021.250.00-26464.84%
DVN240419P000650002023-11-16 11:52AM EST2024-04-1922.0019.8021.250.00-40032556.15%
DVN240621P000650002023-11-09 3:05PM EST2024-06-2121.2019.8521.900.00-220653.27%
DVN250117P000650002023-11-24 9:30AM EST2025-01-1720.8019.0022.550.00-221141.58%
DVN250321P000650002023-11-09 9:40AM EST2025-03-2121.7020.8021.700.00-7833.53%
DVN250620P000650002023-08-16 2:17PM EST2025-06-2019.8017.7518.900.00-4160.00%
DVN250919P000650002023-06-30 9:53AM EST2025-09-1920.4217.1018.250.00-1070.00%
DVN260116P000650002023-09-20 2:54PM EST2026-01-1620.1218.5522.800.00--131.46%