New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.09+0.63 (+1.45%)
At close: 04:00PM EST
44.20 +0.11 (+0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231215C000700002023-10-27 9:42AM EST2023-12-150.040.000.050.00-100136.72%
DVN240119C000700002023-12-05 2:11PM EST2024-01-190.020.010.020.00-56,51252.34%
DVN240315C000700002023-11-22 3:47PM EST2024-03-150.110.020.080.00-1918542.58%
DVN240419C000700002023-12-08 3:51PM EST2024-04-190.130.030.35+0.03+30.00%211547.31%
DVN240621C000700002023-12-08 1:32PM EST2024-06-210.150.030.20+0.02+15.38%12,63234.96%
DVN250117C000700002023-12-07 3:01PM EST2025-01-170.600.570.680.00-1861,70731.47%
DVN250321C000700002023-12-06 12:32PM EST2025-03-210.970.811.03-0.09-8.49%24232.64%
DVN250620C000700002023-12-05 2:00PM EST2025-06-200.940.721.460.00-15833.09%
DVN250919C000700002023-12-05 11:37AM EST2025-09-191.551.422.370.00-58436.10%
DVN260116C000700002023-12-06 3:17PM EST2026-01-161.750.772.000.00-512031.27%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240119P000700002023-09-29 1:59PM EST2024-01-1922.1423.0023.800.00-24200.00%
DVN240315P000700002023-10-13 2:53PM EST2024-03-1521.8524.4025.200.00-3330.00%
DVN240419P000700002023-09-06 2:00PM EST2024-04-1917.4526.1526.700.00-2251.51%
DVN240621P000700002023-11-09 1:46PM EST2024-06-2125.9825.2028.300.00-567366.04%
DVN250117P000700002023-10-13 11:46AM EST2025-01-1723.1724.8025.550.00-203050.00%
DVN250321P000700002023-09-22 11:02AM EST2025-03-2124.4023.0025.250.00-17200.00%
DVN250919P000700002023-11-07 12:20PM EST2025-09-1926.5025.6028.550.00-2437.63%
DVN260116P000700002023-10-13 11:46AM EST2026-01-1624.3224.3528.150.00-202132.61%