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:70.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000700002023-02-03 2:25PM EST2023-02-100.030.020.030.00-3311,26651.17%
DVN230217C000700002023-02-03 3:59PM EST2023-02-170.200.190.20+0.01+5.26%29911,25050.49%
DVN230224C000700002023-02-03 3:51PM EST2023-02-240.280.250.28+0.02+7.69%5896844.43%
DVN230303C000700002023-02-03 2:10PM EST2023-03-030.450.380.40+0.06+15.38%482,18642.14%
DVN230310C000700002023-02-03 3:46PM EST2023-03-100.480.470.50-0.02-4.00%21425840.09%
DVN230317C000700002023-02-03 3:53PM EST2023-03-170.570.560.57-0.04-6.56%2016,01237.99%
DVN230421C000700002023-02-03 3:59PM EST2023-04-211.251.211.28-0.03-2.34%1,0529,41237.31%
DVN230616C000700002023-02-03 3:56PM EST2023-06-162.482.422.55-0.02-0.80%774,28038.73%
DVN230721C000700002023-02-03 3:39PM EST2023-07-212.992.882.96+0.17+6.03%1027,57237.21%
DVN240119C000700002023-02-03 2:14PM EST2024-01-195.395.205.45-0.01-0.19%354,94536.76%
DVN240621C000700002023-02-01 10:07AM EST2024-06-217.206.607.100.00-434436.49%
DVN250117C000700002023-02-03 11:01AM EST2025-01-178.807.708.50+0.80+10.00%1663234.78%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210P000700002023-01-31 9:34AM EST2023-02-108.009.059.350.00-1157.03%
DVN230217P000700002023-02-03 1:18PM EST2023-02-178.909.209.35-0.33-3.58%445650.78%
DVN230224P000700002023-02-03 11:28AM EST2023-02-248.329.209.50-0.86-9.37%1071447.17%
DVN230303P000700002023-02-02 12:52PM EST2023-03-039.259.259.600.00-35643.60%
DVN230310P000700002023-01-31 9:34AM EST2023-03-109.209.7510.750.00-224952.54%
DVN230317P000700002023-02-02 3:59PM EST2023-03-1710.3810.1510.650.00-1542950.32%
DVN230421P000700002023-02-03 12:00PM EST2023-04-2110.3410.8011.10-1.17-10.17%41,82844.82%
DVN230616P000700002023-02-03 2:43PM EST2023-06-1612.2012.3512.60-0.42-3.33%901,18045.51%
DVN230721P000700002023-02-01 2:20PM EST2023-07-2112.8412.7513.050.00-2015843.38%
DVN240119P000700002023-02-02 1:14PM EST2024-01-1915.8015.6516.350.00-21,37144.26%
DVN240621P000700002023-01-12 2:48PM EST2024-06-2117.8017.6518.350.00-1211043.90%
DVN250117P000700002023-01-27 10:31AM EST2025-01-1716.8519.3520.300.00-2829042.63%