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:80.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230210C000800002023-01-24 11:10AM EST2023-02-100.060.000.030.00-4985.16%
DVN230217C000800002023-02-02 1:23PM EST2023-02-170.020.010.040.00-1071261.72%
DVN230224C000800002023-02-02 3:16PM EST2023-02-240.040.000.060.00-34050.78%
DVN230303C000800002023-02-02 10:42AM EST2023-03-030.070.020.100.00-105552.05%
DVN230317C000800002023-02-02 2:28PM EST2023-03-170.090.040.100.00-131842.19%
DVN230421C000800002023-02-03 3:50PM EST2023-04-210.260.240.25-0.02-7.14%1974,62536.72%
DVN230616C000800002023-02-03 1:38PM EST2023-06-160.890.790.85+0.09+11.25%173,40437.43%
DVN230721C000800002023-02-03 3:30PM EST2023-07-211.181.101.17+0.08+7.27%141,38936.62%
DVN240119C000800002023-02-03 3:54PM EST2024-01-193.032.903.15-0.02-0.66%413,34736.52%
DVN240621C000800002023-02-03 3:45PM EST2024-06-214.354.104.600.00-241936.21%
DVN250117C000800002023-02-03 9:39AM EST2025-01-176.005.356.10+0.50+9.09%10025035.14%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230217P000800002023-01-25 9:39AM EST2023-02-1716.5719.0519.350.00-1267.58%
DVN230303P000800002023-01-18 11:43AM EST2023-03-0316.2719.0519.350.00--058.98%
DVN230310P000800002023-01-27 3:33PM EST2023-03-1014.8619.3020.400.00-171769.92%
DVN230421P000800002023-02-02 2:27PM EST2023-04-2120.5019.7520.250.00-137153.27%
DVN230616P000800002023-01-09 10:01AM EST2023-06-1619.7320.6021.000.00-284948.12%
DVN230721P000800002023-02-01 12:51PM EST2023-07-2121.1120.8521.250.00-12544.85%
DVN240119P000800002023-01-27 11:21AM EST2024-01-1919.5022.9023.600.00-273942.81%
DVN240621P000800002023-01-12 12:05PM EST2024-06-2124.4524.5525.150.00-15941.52%
DVN250117P000800002022-12-09 9:41AM EST2025-01-1729.5028.2529.750.00-13648.69%