Singapore markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.72-1.04 (-2.18%)
At close: 04:00PM EDT
45.45 -1.27 (-2.72%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230324C000350002023-03-21 9:35AM EDT35.0013.300.000.000.00-220.00%
DVN230324C000395002023-03-16 11:52AM EDT39.505.750.000.000.00--80.00%
DVN230324C000400002023-03-23 10:56AM EDT40.008.100.000.000.00-30280.00%
DVN230324C000405002023-03-17 3:55PM EDT40.506.000.000.000.00-2260.00%
DVN230324C000410002023-03-23 1:25PM EDT41.005.950.000.000.00-4370.00%
DVN230324C000415002023-03-23 1:25PM EDT41.505.450.000.000.00-280.00%
DVN230324C000420002023-03-23 12:16PM EDT42.005.580.000.000.00-10120.00%
DVN230324C000425002023-03-22 2:36PM EDT42.506.050.000.000.00-350.00%
DVN230324C000430002023-03-23 2:41PM EDT43.003.500.000.000.00-3620.00%
DVN230324C000435002023-03-22 12:56PM EDT43.505.350.000.000.00-5240.00%
DVN230324C000440002023-03-21 10:50AM EDT44.004.450.000.000.00-72610.00%
DVN230324C000445002023-03-23 2:21PM EDT44.502.400.000.000.00-2520.00%
DVN230324C000450002023-03-23 3:50PM EDT45.001.900.000.000.00-613470.00%
DVN230324C000455002023-03-23 2:56PM EDT45.501.130.000.000.00-131040.00%
DVN230324C000460002023-03-23 3:10PM EDT46.000.990.000.000.00-936690.00%
DVN230324C000465002023-03-23 3:57PM EDT46.500.730.000.000.00-992360.00%
DVN230324C000470002023-03-23 3:59PM EDT47.000.420.000.000.00-1,3761,2353.13%
DVN230324C000475002023-03-23 3:59PM EDT47.500.260.000.000.00-78468312.50%
DVN230324C000480002023-03-23 3:58PM EDT48.000.150.000.000.00-2,6271,54912.50%
DVN230324C000485002023-03-23 3:51PM EDT48.500.090.000.000.00-33789125.00%
DVN230324C000490002023-03-23 3:55PM EDT49.000.050.000.000.00-1,1562,01625.00%
DVN230324C000495002023-03-23 3:54PM EDT49.500.070.000.000.00-2351,18625.00%
DVN230324C000500002023-03-23 3:47PM EDT50.000.020.000.000.00-8203,30525.00%
DVN230324C000510002023-03-23 3:58PM EDT51.000.010.000.000.00-1292,12850.00%
DVN230324C000520002023-03-23 2:05PM EDT52.000.020.000.000.00-421,11250.00%
DVN230324C000530002023-03-23 2:19PM EDT53.000.010.000.000.00-8474550.00%
DVN230324C000540002023-03-23 10:48AM EDT54.000.010.000.000.00-31,25750.00%
DVN230324C000550002023-03-23 3:30PM EDT55.000.010.000.000.00-282,94350.00%
DVN230324C000560002023-03-23 11:55AM EDT56.000.010.000.000.00-41,18450.00%
DVN230324C000570002023-03-23 1:58PM EDT57.000.010.000.000.00-1148950.00%
DVN230324C000580002023-03-23 12:31PM EDT58.000.010.000.000.00-93,47050.00%
DVN230324C000590002023-03-23 10:06AM EDT59.000.010.000.000.00-155150.00%
DVN230324C000600002023-03-23 3:27PM EDT60.000.010.000.000.00-31,02250.00%
DVN230324C000610002023-03-21 2:25PM EDT61.000.010.000.000.00-1514850.00%
DVN230324C000620002023-03-22 12:01PM EDT62.000.020.000.000.00-399350.00%
DVN230324C000630002023-03-16 3:19PM EDT63.000.010.000.000.00-525850.00%
DVN230324C000640002023-03-22 9:36AM EDT64.000.010.000.000.00-134350.00%
DVN230324C000650002023-03-21 3:26PM EDT65.000.020.000.000.00-326750.00%
DVN230324C000660002023-03-21 12:56PM EDT66.000.020.000.000.00-18750.00%
DVN230324C000670002023-03-20 11:26AM EDT67.000.010.000.000.00-29850.00%
DVN230324C000680002023-03-16 9:38AM EDT68.000.020.000.000.00-11,99650.00%
DVN230324C000690002023-03-14 11:28AM EDT69.000.020.000.000.00-74250.00%
DVN230324C000700002023-03-09 4:49PM EDT70.000.020.000.000.00-752850.00%
DVN230324C000710002023-03-23 9:56AM EDT71.000.030.000.000.00-25450.00%
DVN230324C000720002023-03-17 9:30AM EDT72.000.030.000.000.00-11050.00%
DVN230324C000730002023-03-08 10:54AM EDT73.000.010.000.000.00-1550.00%
DVN230324C000750002023-03-08 3:13PM EDT75.000.020.000.000.00-31150.00%
DVN230324C000800002023-03-02 11:14AM EDT80.000.020.000.000.00-1350.00%
DVN230324C000900002023-03-13 10:00AM EDT90.000.040.000.000.00--450.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230324P000350002023-03-20 9:34AM EDT35.000.020.000.000.00-203450.00%
DVN230324P000370002023-03-16 12:49PM EDT37.000.040.000.000.00--5050.00%
DVN230324P000375002023-03-17 1:08PM EDT37.500.050.000.000.00-2021050.00%
DVN230324P000380002023-03-16 10:21AM EDT38.000.170.000.000.00--450.00%
DVN230324P000385002023-03-16 11:38AM EDT38.500.120.000.000.00--150.00%
DVN230324P000390002023-03-23 3:16PM EDT39.000.010.000.000.00-19850.00%
DVN230324P000395002023-03-22 1:17PM EDT39.500.020.000.000.00-16350.00%
DVN230324P000400002023-03-23 3:00PM EDT40.000.020.000.000.00-61,66750.00%
DVN230324P000405002023-03-21 11:51AM EDT40.500.010.000.000.00-34750.00%
DVN230324P000410002023-03-23 3:19PM EDT41.000.020.000.000.00-716050.00%
DVN230324P000415002023-03-23 3:59PM EDT41.500.010.000.000.00-1116650.00%
DVN230324P000420002023-03-23 1:57PM EDT42.000.010.000.000.00-312850.00%
DVN230324P000425002023-03-23 2:57PM EDT42.500.030.000.000.00-518450.00%
DVN230324P000430002023-03-23 3:52PM EDT43.000.030.000.000.00-2546850.00%
DVN230324P000435002023-03-23 2:44PM EDT43.500.030.000.000.00-214325.00%
DVN230324P000440002023-03-23 2:22PM EDT44.000.040.000.000.00-3323425.00%
DVN230324P000445002023-03-23 3:49PM EDT44.500.060.000.000.00-12419125.00%
DVN230324P000450002023-03-23 3:55PM EDT45.000.100.000.000.00-7996325.00%
DVN230324P000455002023-03-23 3:19PM EDT45.500.260.000.000.00-3242712.50%
DVN230324P000460002023-03-23 3:42PM EDT46.000.310.000.000.00-19050112.50%
DVN230324P000465002023-03-23 3:34PM EDT46.500.560.000.000.00-781473.13%
DVN230324P000470002023-03-23 3:55PM EDT47.000.680.000.000.00-1575580.00%
DVN230324P000475002023-03-23 3:03PM EDT47.501.000.000.000.00-1654280.00%
DVN230324P000480002023-03-23 3:59PM EDT48.001.350.000.000.00-2006600.00%
DVN230324P000485002023-03-23 3:39PM EDT48.501.960.000.000.00-244550.00%
DVN230324P000490002023-03-23 2:45PM EDT49.002.610.000.000.00-846640.00%
DVN230324P000495002023-03-22 2:06PM EDT49.501.040.000.000.00-292160.00%
DVN230324P000500002023-03-23 3:54PM EDT50.003.220.000.000.00-737980.00%
DVN230324P000510002023-03-23 3:19PM EDT51.004.630.000.000.00-694920.00%
DVN230324P000520002023-03-23 3:54PM EDT52.005.220.000.000.00-1513090.00%
DVN230324P000530002023-03-23 3:51PM EDT53.006.140.000.000.00-772810.00%
DVN230324P000540002023-03-23 2:54PM EDT54.007.520.000.000.00-41600.00%
DVN230324P000550002023-03-23 2:13PM EDT55.008.070.000.000.00-27390.00%
DVN230324P000560002023-03-23 3:00PM EDT56.009.100.000.000.00-390.00%
DVN230324P000570002023-03-20 10:29AM EDT57.009.920.000.000.00-300.00%
DVN230324P000580002023-03-22 3:40PM EDT58.009.670.000.000.00-240.00%
DVN230324P000590002023-03-14 3:44PM EDT59.0010.010.000.000.00-1200.00%
DVN230324P000600002023-03-23 3:34PM EDT60.0013.430.000.000.00-4580.00%
DVN230324P000610002023-03-20 9:49AM EDT61.0014.630.000.000.00-9290.00%
DVN230324P000620002023-03-14 12:27PM EDT62.0011.770.000.000.00-700.00%
DVN230324P000630002023-03-21 2:01PM EDT63.0014.330.000.000.00-670.00%
DVN230324P000640002023-03-16 3:23PM EDT64.0017.950.000.000.00-67390.00%
DVN230324P000650002023-03-23 12:49PM EDT65.0017.530.000.000.00-3550.00%
DVN230324P000660002023-02-17 4:20PM EDT66.0013.5019.7520.000.00-82492.58%
DVN230324P000670002023-03-14 12:48PM EDT67.0016.820.000.000.00-210.00%
DVN230324P000680002023-03-06 10:46AM EDT68.0012.610.000.000.00-500.00%
DVN230324P000700002023-02-15 12:17PM EDT70.0013.7524.3024.550.00-18656.64%
DVN230324P000720002023-02-15 11:02AM EDT72.0016.1026.3526.600.00-23694.53%
DVN230324P000730002023-02-10 4:35PM EDT73.0010.8522.0522.250.00--60.00%