Singapore markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.35+0.55 (+0.81%)
At close: 01:00PM EST
68.30 -0.05 (-0.07%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221202C000400002022-10-20 10:39AM EST40.0032.9329.4529.950.00--4353.13%
DVN221202C000500002022-11-25 11:34AM EST50.0018.4318.1518.45+2.58+16.28%20126.95%
DVN221202C000550002022-11-22 9:46AM EST55.0013.8013.2013.450.00-1093.36%
DVN221202C000570002022-10-17 1:56PM EST57.0014.6012.2512.550.00--1147.17%
DVN221202C000580002022-11-23 12:18PM EST58.009.1010.1510.550.00-8085.16%
DVN221202C000590002022-11-21 11:41AM EST59.006.909.159.500.00-6073.24%
DVN221202C000600002022-11-23 2:00PM EST60.008.158.258.500.00-1066.41%
DVN221202C000610002022-11-21 12:06PM EST61.006.757.207.600.00-7067.77%
DVN221202C000620002022-11-22 2:38PM EST62.006.806.306.600.00-81060.35%
DVN221202C000630002022-11-25 10:27AM EST63.005.955.405.65+1.38+30.20%1055.96%
DVN221202C000640002022-11-25 9:40AM EST64.005.054.504.80+0.65+14.77%10055.37%
DVN221202C000650002022-11-25 12:37PM EST65.003.703.703.95+0.23+6.63%61052.83%
DVN221202C000660002022-11-25 12:38PM EST66.003.053.003.15+0.10+3.39%39050.29%
DVN221202C000670002022-11-25 12:35PM EST67.002.272.302.45-0.19-7.72%11048.83%
DVN221202C000680002022-11-25 12:59PM EST68.001.711.711.82-0.02-1.16%90047.02%
DVN221202C000690002022-11-25 12:59PM EST69.001.251.241.33-0.02-1.57%306046.53%
DVN221202C000700002022-11-25 12:59PM EST70.000.870.840.92-0.08-8.42%713045.61%
DVN221202C000710002022-11-25 12:57PM EST71.000.550.540.60-0.09-14.06%674044.48%
DVN221202C000720002022-11-25 12:59PM EST72.000.380.350.42-0.06-13.64%366045.61%
DVN221202C000730002022-11-25 12:59PM EST73.000.240.220.25-0.06-20.00%265044.53%
DVN221202C000740002022-11-25 12:56PM EST74.000.130.140.16-0.06-31.58%79045.12%
DVN221202C000750002022-11-25 12:43PM EST75.000.100.090.11-0.03-23.08%145046.48%
DVN221202C000760002022-11-25 12:41PM EST76.000.060.060.08-0.02-25.00%39048.44%
DVN221202C000770002022-11-25 12:42PM EST77.000.050.050.06-0.03-37.50%18050.39%
DVN221202C000780002022-11-25 11:50AM EST78.000.040.030.04-0.01-20.00%39050.39%
DVN221202C000790002022-11-25 12:31PM EST79.000.030.020.04-0.01-25.00%6053.13%
DVN221202C000800002022-11-25 12:37PM EST80.000.030.020.03-0.01-25.00%27055.47%
DVN221202C000810002022-11-22 2:38PM EST81.000.050.010.030.00-12057.81%
DVN221202C000820002022-11-25 10:35AM EST82.000.020.010.030.00-20060.94%
DVN221202C000830002022-11-25 12:42PM EST83.000.030.000.03-0.02-40.00%2062.50%
DVN221202C000840002022-11-21 2:55PM EST84.000.030.000.030.00-43065.63%
DVN221202C000850002022-11-23 1:13PM EST85.000.040.000.020.00-5065.63%
DVN221202C000860002022-11-22 12:31PM EST86.000.030.000.030.00-1071.88%
DVN221202C000870002022-11-21 11:34AM EST87.000.030.000.020.00-56071.88%
DVN221202C000880002022-11-25 12:41PM EST88.000.020.000.030.00-1078.13%
DVN221202C000890002022-11-02 8:32AM EST89.000.400.000.040.00--084.38%
DVN221202C000900002022-11-21 12:06PM EST90.000.030.000.020.00-3081.25%
DVN221202C000950002022-11-21 12:59PM EST95.000.010.000.030.00-1098.44%
DVN221202C001000002022-11-16 2:18PM EST100.000.030.000.030.00-30112.50%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221202P000400002022-11-21 10:06AM EST40.000.030.000.010.00-510143.75%
DVN221202P000450002022-11-08 11:49AM EST45.000.050.000.010.00-100112.50%
DVN221202P000500002022-11-23 1:05PM EST50.000.010.000.030.00-16098.44%
DVN221202P000550002022-11-25 12:41PM EST55.000.030.010.03-0.01-25.00%11073.44%
DVN221202P000560002022-11-23 12:49PM EST56.000.050.010.030.00-11067.97%
DVN221202P000570002022-11-23 3:39PM EST57.000.060.020.030.00-146064.06%
DVN221202P000580002022-11-25 12:53PM EST58.000.040.030.05-0.08-66.67%24063.28%
DVN221202P000590002022-11-25 12:47PM EST59.000.050.040.05-0.08-61.54%49058.59%
DVN221202P000600002022-11-25 12:50PM EST60.000.060.060.08-0.12-66.67%152057.03%
DVN221202P000610002022-11-25 12:57PM EST61.000.110.100.11-0.10-47.62%3418655.27%
DVN221202P000620002022-11-25 12:56PM EST62.000.170.140.16-0.13-43.33%32052.93%
DVN221202P000630002022-11-25 12:58PM EST63.000.240.220.25-0.22-47.83%573052.05%
DVN221202P000640002022-11-25 12:46PM EST64.000.340.320.38-0.30-46.87%212050.68%
DVN221202P000650002022-11-25 12:59PM EST65.000.530.480.54-0.33-38.37%205050.49%
DVN221202P000660002022-11-25 12:53PM EST66.000.750.700.78-0.38-33.63%189049.61%
DVN221202P000670002022-11-25 12:58PM EST67.001.050.981.09-0.48-31.37%461048.54%
DVN221202P000680002022-11-25 12:59PM EST68.001.511.381.50-0.41-21.35%333047.85%
DVN221202P000690002022-11-25 12:51PM EST69.001.961.872.04-0.57-22.53%94048.24%
DVN221202P000700002022-11-25 12:56PM EST70.002.622.472.64-0.51-16.29%239047.75%
DVN221202P000710002022-11-25 12:40PM EST71.003.303.153.35-1.12-25.34%38047.95%
DVN221202P000720002022-11-25 12:46PM EST72.004.033.954.20-0.75-15.69%15050.78%
DVN221202P000730002022-11-25 10:03AM EST73.004.654.805.10-0.38-7.55%14054.10%
DVN221202P000740002022-11-25 12:27PM EST74.005.805.706.00-0.07-1.19%5056.25%
DVN221202P000750002022-11-25 12:40PM EST75.006.826.657.00-1.12-14.11%17051.76%
DVN221202P000760002022-11-23 3:30PM EST76.008.297.608.000.00-11055.27%
DVN221202P000770002022-11-23 12:12PM EST77.009.878.608.900.00-2055.47%
DVN221202P000780002022-11-25 12:04PM EST78.009.459.609.90+0.40+4.42%1060.16%
DVN221202P000790002022-11-15 1:27PM EST79.006.5510.6010.900.00-9064.84%
DVN221202P000800002022-11-16 12:21PM EST80.008.7011.6011.900.00-1069.14%
DVN221202P000810002022-11-01 11:53AM EST81.006.2012.6012.900.00-5073.63%
DVN221202P000880002022-11-15 1:18PM EST88.0014.4519.6019.900.00--0101.56%
DVN221202P000900002022-10-31 11:19AM EST90.0013.5821.6021.900.00--0108.98%
DVN221202P000950002022-10-31 10:55AM EST95.0017.8026.5026.900.00--0114.06%