Singapore markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.44-1.26 (-2.64%)
As of 10:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231006C000300002023-09-11 1:12PM EDT30.0020.6216.1516.600.00-80216.02%
DVN231006C000350002023-09-13 10:30AM EDT35.0015.9011.3511.550.00--1096.88%
DVN231006C000380002023-09-27 10:20AM EDT38.0010.008.408.450.00-6671.88%
DVN231006C000390002023-09-27 12:30PM EDT39.009.507.407.500.00-11064.06%
DVN231006C000400002023-09-28 10:50AM EDT40.008.986.306.400.00-10450.00%
DVN231006C000415002023-09-27 12:36PM EDT41.507.054.805.000.00-1057.81%
DVN231006C000420002023-09-27 10:20AM EDT42.006.054.354.450.00-6639.06%
DVN231006C000430002023-09-25 9:50AM EDT43.003.953.453.550.00-121749.41%
DVN231006C000435002023-10-02 9:35AM EDT43.504.002.983.10-0.34-7.83%8848.63%
DVN231006C000440002023-09-27 2:48PM EDT44.005.102.432.520.00-21034.77%
DVN231006C000445002023-09-22 1:03PM EDT44.502.582.072.140.00--439.36%
DVN231006C000450002023-09-29 10:48AM EDT45.003.301.611.710.00-28237.01%
DVN231006C000455002023-10-02 10:30AM EDT45.501.331.311.34-1.13-45.93%583436.43%
DVN231006C000460002023-10-02 10:39AM EDT46.000.990.940.96-1.01-50.50%45320433.30%
DVN231006C000465002023-10-02 10:39AM EDT46.500.710.660.68-0.97-57.74%1459232.72%
DVN231006C000470002023-10-02 10:33AM EDT47.000.530.470.48-0.74-58.27%42151133.30%
DVN231006C000475002023-10-02 10:38AM EDT47.500.290.290.31-0.66-69.47%26241732.81%
DVN231006C000480002023-10-02 10:38AM EDT48.000.190.190.20-0.51-72.86%803033.11%
DVN231006C000485002023-10-02 10:42AM EDT48.500.120.120.13-0.35-74.47%24258033.79%
DVN231006C000490002023-10-02 10:36AM EDT49.000.080.070.08-0.23-74.19%4961,80234.18%
DVN231006C000495002023-10-02 10:18AM EDT49.500.060.050.06-0.15-71.43%2021,34736.33%
DVN231006C000500002023-10-02 10:38AM EDT50.000.040.030.04-0.09-69.23%8043,49037.50%
DVN231006C000510002023-10-02 10:22AM EDT51.000.020.020.03-0.05-71.43%2101,28242.97%
DVN231006C000520002023-10-02 10:21AM EDT52.000.020.010.02-0.01-33.33%13889046.88%
DVN231006C000530002023-10-02 10:01AM EDT53.000.010.010.02-0.02-66.67%3771,08451.56%
DVN231006C000540002023-09-29 1:49PM EDT54.000.010.000.01-0.01-50.00%1956650.00%
DVN231006C000550002023-10-02 10:21AM EDT55.000.010.000.010.00-349356.25%
DVN231006C000560002023-10-02 9:43AM EDT56.000.010.000.010.00-238060.94%
DVN231006C000570002023-09-29 12:37PM EDT57.000.010.000.010.00-1310965.63%
DVN231006C000580002023-09-29 10:05AM EDT58.000.010.000.010.00-3071.88%
DVN231006C000590002023-10-02 9:30AM EDT59.000.010.000.01-0.01-50.00%54275.00%
DVN231006C000600002023-09-29 3:40PM EDT60.000.010.000.010.00-1213881.25%
DVN231006C000610002023-09-06 9:30AM EDT61.000.080.000.010.00-1284.38%
DVN231006C000620002023-09-08 9:40AM EDT62.000.100.000.010.00-1090.63%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN231006P000390002023-09-21 11:17AM EDT39.000.030.000.010.00--1159.38%
DVN231006P000395002023-09-29 2:41PM EDT39.500.020.010.02+0.01+100.00%117762.50%
DVN231006P000400002023-09-29 3:52PM EDT40.000.010.010.020.00-4067358.59%
DVN231006P000405002023-09-29 1:43PM EDT40.500.020.010.020.00-112053.91%
DVN231006P000410002023-10-02 10:31AM EDT41.000.020.020.030.00-12653.91%
DVN231006P000415002023-10-02 10:12AM EDT41.500.020.020.030.00-731650.78%
DVN231006P000420002023-10-02 9:32AM EDT42.000.020.030.040.00-57548.83%
DVN231006P000425002023-10-02 10:15AM EDT42.500.050.040.05+0.02+66.67%155746.09%
DVN231006P000430002023-10-02 9:44AM EDT43.000.060.060.07+0.02+50.00%15044.14%
DVN231006P000435002023-10-02 10:20AM EDT43.500.080.090.10+0.04+100.00%134642.58%
DVN231006P000440002023-10-02 10:22AM EDT44.000.130.120.13+0.07+116.67%28132739.94%
DVN231006P000445002023-10-02 10:38AM EDT44.500.200.190.20+0.11+122.22%3811339.36%
DVN231006P000450002023-10-02 10:37AM EDT45.000.270.280.29+0.14+107.69%54048938.18%
DVN231006P000455002023-10-02 10:29AM EDT45.500.420.410.42+0.24+133.33%21213137.50%
DVN231006P000460002023-10-02 10:28AM EDT46.000.570.590.60+0.31+119.23%17729037.11%
DVN231006P000465002023-10-02 10:35AM EDT46.500.760.770.79+0.38+100.00%18146035.01%
DVN231006P000470002023-10-02 10:26AM EDT47.001.071.041.06+0.55+105.77%73654134.28%
DVN231006P000475002023-10-02 10:28AM EDT47.501.431.411.47+0.74+107.25%12689038.09%
DVN231006P000480002023-10-02 10:19AM EDT48.001.701.731.81+0.76+80.85%9251036.23%
DVN231006P000485002023-10-02 10:10AM EDT48.502.002.232.31+0.78+63.93%734542.58%
DVN231006P000490002023-10-02 9:40AM EDT49.002.002.672.73+0.47+30.72%176442.58%
DVN231006P000495002023-10-02 9:52AM EDT49.503.003.053.20+1.04+53.06%516945.12%
DVN231006P000500002023-09-29 3:52PM EDT50.002.223.653.800.00-89052.54%
DVN231006P000510002023-09-29 2:45PM EDT51.003.334.604.700.00-2334253.52%
DVN231006P000520002023-09-29 2:17PM EDT52.004.305.555.700.00-5715157.81%
DVN231006P000530002023-09-21 10:09AM EDT53.005.976.606.750.00-12773.44%
DVN231006P000540002023-09-22 2:36PM EDT54.007.617.557.650.00-121066.80%
DVN231006P000550002023-09-19 10:08AM EDT55.005.408.608.750.00-100089.06%
DVN231006P000560002023-09-18 9:43AM EDT56.006.409.559.700.00-221086.72%
DVN231006P000580002023-08-31 2:30PM EDT58.007.2010.2510.350.00--00.00%
DVN231006P000600002023-09-19 11:32AM EDT60.0010.7413.4013.700.00-50127.73%
DVN231006P000610002023-09-11 9:48AM EDT61.009.9514.5514.850.00--0134.38%