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:75.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000750002023-02-03 9:36AM EST2023-02-100.020.000.02-0.02-50.00%18064.06%
DVN230217C000750002023-02-03 3:30PM EST2023-02-170.060.050.060.00-407,14754.69%
DVN230224C000750002023-02-03 2:36PM EST2023-02-240.080.060.07+0.01+14.29%32,49045.70%
DVN230303C000750002023-02-01 3:50PM EST2023-03-030.170.070.170.00-2631046.29%
DVN230317C000750002023-02-03 3:53PM EST2023-03-170.180.170.22-0.02-10.00%3112,84139.55%
DVN230421C000750002023-02-03 3:54PM EST2023-04-210.570.550.60-0.03-5.00%3696,52237.18%
DVN230616C000750002023-02-03 3:41PM EST2023-06-161.491.411.48+0.09+6.43%1325,53637.78%
DVN230721C000750002023-02-03 3:58PM EST2023-07-211.871.811.890.00-7573,43436.91%
DVN240119C000750002023-02-03 3:42PM EST2024-01-194.153.854.15+0.25+6.41%1255,32336.60%
DVN240621C000750002023-02-03 2:37PM EST2024-06-215.495.205.75+0.17+3.20%11,20136.43%
DVN250117C000750002023-02-03 9:46AM EST2025-01-177.006.607.10+0.35+5.26%1322,51134.68%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230217P000750002023-02-02 2:44PM EST2023-02-1714.6014.0514.300.00-117165.04%
DVN230303P000750002023-01-19 2:06PM EST2023-03-0311.4414.0514.400.00--150.20%
DVN230310P000750002023-02-01 10:28AM EST2023-03-1013.3514.4015.500.00-11760.50%
DVN230317P000750002023-01-30 1:05PM EST2023-03-1712.9214.7515.300.00-107256.64%
DVN230421P000750002023-01-30 10:21AM EST2023-04-2112.3515.0515.550.00-3055848.80%
DVN230616P000750002023-01-25 3:15PM EST2023-06-1614.0516.2516.650.00-11,33246.73%
DVN230721P000750002023-02-02 9:57AM EST2023-07-2117.0016.6017.000.00-514644.07%
DVN240119P000750002023-02-02 2:12PM EST2024-01-1919.7919.2019.850.00-1568443.56%
DVN240621P000750002022-12-13 3:59PM EST2024-06-2123.6020.8021.700.00-1531142.94%
DVN250117P000750002023-02-02 1:13PM EST2025-01-1723.1522.8023.750.00-27142.16%