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:90.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230217C000900002023-01-17 9:46AM EST2023-02-170.030.000.080.00-432288.67%
DVN230224C000900002023-01-24 9:58AM EST2023-02-240.050.000.080.00-3371.48%
DVN230421C000900002023-02-03 3:53PM EST2023-04-210.070.050.07-0.02-22.22%112,70539.45%
DVN230616C000900002023-02-02 2:27PM EST2023-06-160.260.230.280.00-1595937.55%
DVN230721C000900002023-02-03 10:41AM EST2023-07-210.530.390.45+0.10+23.26%84,35736.72%
DVN240119C000900002023-02-03 3:43PM EST2024-01-191.591.511.70-0.06-3.64%126,56535.80%
DVN240621C000900002023-02-02 2:45PM EST2024-06-212.672.472.980.00-629836.12%
DVN250117C000900002023-02-03 1:46PM EST2025-01-174.003.654.20+0.20+5.26%5547434.74%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230421P000900002022-12-07 10:20AM EST2023-04-2127.9028.6029.000.00-572780.00%
DVN230616P000900002023-01-27 10:25AM EST2023-06-1624.8029.8030.400.00-10036653.17%
DVN230721P000900002023-01-26 9:57AM EST2023-07-2127.4029.9530.500.00-27348.34%
DVN240119P000900002023-02-01 2:38PM EST2024-01-1930.8531.2032.000.00-543142.70%
DVN240621P000900002022-11-08 9:54AM EST2024-06-2130.5533.5034.500.00-2146.00%
DVN250117P000900002022-09-13 10:53AM EST2025-01-1735.7031.0035.000.00-623140.27%