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:85.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230217C000850002023-01-31 1:12PM EST2023-02-170.040.000.050.00-5026073.05%
DVN230317C000850002023-02-02 2:28PM EST2023-03-170.030.010.070.00-11247.07%
DVN230421C000850002023-02-03 3:24PM EST2023-04-210.140.090.130.00-63,99238.09%
DVN230616C000850002023-02-03 3:33PM EST2023-06-160.470.430.49-0.07-12.96%641,93637.45%
DVN230721C000850002023-02-03 3:23PM EST2023-07-210.700.640.75-0.14-16.67%465236.94%
DVN240119C000850002023-02-03 3:47PM EST2024-01-192.212.082.40+0.11+5.24%133,77736.57%
DVN240621C000850002023-02-03 10:28AM EST2024-06-213.753.253.65+0.15+4.17%110335.93%
DVN250117C000850002023-02-03 10:03AM EST2025-01-175.004.455.00-0.50-9.09%1003834.72%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230217P000850002022-12-15 9:47AM EST2023-02-1723.6021.2521.550.00--00.00%
DVN230421P000850002023-01-30 2:55PM EST2023-04-2123.2024.6525.150.00-237054.79%
DVN230616P000850002023-01-30 12:43PM EST2023-06-1623.0525.1525.650.00-437850.68%
DVN230721P000850002023-02-01 12:51PM EST2023-07-2125.5125.3025.800.00-14746.46%
DVN240119P000850002023-01-24 10:00AM EST2024-01-1924.3827.1527.650.00-1567342.43%
DVN240621P000850002022-12-07 10:35AM EST2024-06-2130.0229.6530.550.00-51646.68%
DVN250117P000850002022-09-29 2:10PM EST2025-01-1736.7526.6528.300.00-112231.95%