Singapore markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.50-1.56 (-2.20%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220527C000400002022-05-16 11:06AM EDT40.0030.2729.5530.400.00-13338.87%
DVN220527C000450002022-05-20 9:36AM EDT45.0025.2524.7025.450.00-133289.84%
DVN220527C000500002022-05-20 3:21PM EDT50.0019.0519.8520.250.00-251229.30%
DVN220527C000520002022-05-20 3:21PM EDT52.0017.3317.8518.350.00-15212.31%
DVN220527C000530002022-05-24 9:33AM EDT53.0017.1016.8517.30+0.10+0.59%19199.22%
DVN220527C000540002022-05-24 10:19AM EDT54.0016.0215.7516.30-0.98-5.76%149183.98%
DVN220527C000550002022-05-23 2:03PM EDT55.0016.0214.7515.350.00-2047175.98%
DVN220527C000560002022-05-20 11:05AM EDT56.0014.5013.6514.400.00-127163.48%
DVN220527C000570002022-05-18 9:45AM EDT57.0015.6512.9013.200.00-165155.27%
DVN220527C000580002022-05-19 9:45AM EDT58.0012.6511.9012.350.00-285150.68%
DVN220527C000590002022-05-20 1:38PM EDT59.0010.0010.8511.250.00-231134.96%
DVN220527C000600002022-05-24 9:55AM EDT60.0011.199.8510.25-0.10-0.89%2429124.81%
DVN220527C000610002022-05-24 9:39AM EDT61.009.368.959.15-0.56-5.65%190114.65%
DVN220527C000620002022-05-24 10:08AM EDT62.008.007.908.15-1.13-12.38%5153102.93%
DVN220527C000630002022-05-24 10:14AM EDT63.007.256.957.30+0.10+1.40%210498.73%
DVN220527C000640002022-05-24 10:23AM EDT64.006.456.106.40-1.15-15.13%930894.63%
DVN220527C000650002022-05-24 10:08AM EDT65.005.755.105.45-0.55-8.73%637184.72%
DVN220527C000660002022-05-23 2:36PM EDT66.005.574.354.600.00-788481.93%
DVN220527C000670002022-05-24 10:18AM EDT67.003.603.653.85-1.00-21.74%646680.22%
DVN220527C000680002022-05-24 9:39AM EDT68.003.112.752.99-0.64-17.07%631770.80%
DVN220527C000690002022-05-24 9:35AM EDT69.002.792.162.37-0.19-6.38%2143069.34%
DVN220527C000700002022-05-24 10:36AM EDT70.001.601.561.70-0.75-31.91%1534,54564.16%
DVN220527C000710002022-05-24 10:25AM EDT71.001.221.091.22-0.55-31.07%1271,42761.62%
DVN220527C000720002022-05-24 10:32AM EDT72.000.860.790.84-0.44-33.85%2062,99660.74%
DVN220527C000730002022-05-24 10:22AM EDT73.000.620.500.56-0.32-34.04%2165,49058.89%
DVN220527C000740002022-05-24 10:32AM EDT74.000.380.320.34-0.27-41.54%711,39257.42%
DVN220527C000750002022-05-24 10:26AM EDT75.000.240.200.24-0.19-44.19%1962,45258.01%
DVN220527C000760002022-05-24 10:22AM EDT76.000.160.140.14-0.12-42.86%1399358.20%
DVN220527C000770002022-05-24 10:24AM EDT77.000.110.100.11-0.08-42.11%2282,67260.74%
DVN220527C000780002022-05-23 3:48PM EDT78.000.110.060.090.00-15225262.50%
DVN220527C000790002022-05-24 10:04AM EDT79.000.070.050.100.00-112067.97%
DVN220527C000800002022-05-24 10:09AM EDT80.000.050.020.090.00-211,08669.53%
DVN220527C000810002022-05-23 3:50PM EDT81.000.030.010.080.00-3211972.27%
DVN220527C000820002022-05-23 12:57PM EDT82.000.020.010.090.00-252578.13%
DVN220527C000850002022-05-23 3:12PM EDT85.000.020.000.030.00-5411678.13%
DVN220527C000900002022-05-23 12:26PM EDT90.000.020.000.050.00-683103.91%
DVN220527C000950002022-05-23 12:12PM EDT95.000.010.000.050.00-46121.88%
DVN220527C001000002022-05-18 2:53PM EDT100.000.020.000.070.00--2145.31%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220527P000400002022-05-06 11:19AM EDT40.000.080.000.030.00-1108200.00%
DVN220527P000450002022-05-10 2:35PM EDT45.000.050.000.030.00-147162.50%
DVN220527P000500002022-05-23 3:48PM EDT50.000.020.000.010.00-12,319112.50%
DVN220527P000520002022-05-23 3:48PM EDT52.000.020.000.030.00-3177112.50%
DVN220527P000530002022-05-23 9:39AM EDT53.000.010.000.030.00-22116104.69%
DVN220527P000540002022-05-19 2:29PM EDT54.000.040.000.030.00-2014898.44%
DVN220527P000550002022-05-23 2:45PM EDT55.000.010.000.030.00-616092.19%
DVN220527P000560002022-05-23 2:09PM EDT56.000.010.000.030.00-35885.94%
DVN220527P000570002022-05-24 10:24AM EDT57.000.020.000.030.00-2116479.69%
DVN220527P000580002022-05-24 9:54AM EDT58.000.020.000.03-0.01-33.33%918673.44%
DVN220527P000590002022-05-24 10:29AM EDT59.000.020.020.03-0.02-50.00%21,25771.88%
DVN220527P000600002022-05-24 10:13AM EDT60.000.040.030.04+0.01+33.33%1035468.75%
DVN220527P000610002022-05-24 10:13AM EDT61.000.050.050.07-0.01-16.67%727267.97%
DVN220527P000620002022-05-24 10:07AM EDT62.000.110.080.100.00-4328665.63%
DVN220527P000630002022-05-24 10:12AM EDT63.000.130.130.14+0.01+8.33%10849963.48%
DVN220527P000640002022-05-24 10:31AM EDT64.000.190.190.23+0.02+11.76%7141262.01%
DVN220527P000650002022-05-24 10:29AM EDT65.000.300.290.34+0.03+11.11%4872860.35%
DVN220527P000660002022-05-24 10:20AM EDT66.000.460.410.48+0.06+15.00%2875657.72%
DVN220527P000670002022-05-24 10:35AM EDT67.000.640.600.67+0.14+28.00%10993655.47%
DVN220527P000680002022-05-24 10:17AM EDT68.000.980.840.96+0.17+20.99%15449753.47%
DVN220527P000690002022-05-24 10:32AM EDT69.001.171.151.27+0.15+14.71%1191,15350.00%
DVN220527P000700002022-05-24 10:35AM EDT70.001.661.571.72+0.35+26.72%38778850.00%
DVN220527P000710002022-05-24 10:30AM EDT71.002.102.082.25+0.33+18.64%1726146.78%
DVN220527P000720002022-05-24 10:12AM EDT72.002.772.722.88+0.37+15.42%1816742.38%
DVN220527P000730002022-05-24 10:10AM EDT73.003.353.553.70-0.06-1.76%12541.50%
DVN220527P000740002022-05-20 10:54AM EDT74.004.434.304.500.00-62612.50%
DVN220527P000750002022-05-20 2:44PM EDT75.006.405.105.450.00-2110.00%
DVN220527P000760002022-05-23 11:49AM EDT76.005.755.906.25+0.27+4.93%1240.00%
DVN220527P000770002022-05-20 10:39AM EDT77.006.256.907.200.00-1110.00%
DVN220527P000790002022-05-20 12:43PM EDT79.0010.008.959.250.00-130.00%
DVN220527P000800002022-05-23 10:30AM EDT80.008.809.8010.300.00-180.00%
DVN220527P000810002022-05-18 3:11PM EDT81.0011.5910.7511.200.00--10.00%
DVN220527P000850002022-05-18 12:05PM EDT85.0015.0514.7015.200.00-120.00%
DVN220527P000900002022-05-18 11:16AM EDT90.0019.0519.7020.300.00--40.00%
DVN220527P000950002022-05-18 9:39AM EDT95.0023.0524.7025.300.00--30.00%
DVN220527P001000002022-05-19 1:55PM EDT100.0029.4029.6030.350.00--10.00%