U.S. Markets closed

Devon Energy Corporation (DVN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.82+0.09 (+0.25%)
At close: 4:01PM EDT

35.90 0.08 (0.22%)
After hours: 5:19PM EDT

People also watch
APCAPAEOGCHKOXY
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
34.00DVN170526C000340001.801.781.850.105.88%6816864.06%
35.00DVN170526C000350000.840.780.850.000.00%111034.38%
35.50DVN170526C000355000.150.290.35-0.35-70.00%42517.97%
36.00DVN170526C000360000.020.000.03-0.15-88.24%29513712.50%
36.50DVN170526C000365000.050.000.030.000.00%56522829.69%
37.00DVN170526C000370000.010.000.03-0.04-80.00%2059443.75%
37.50DVN170526C000375000.010.000.01-0.01-50.00%159046.88%
38.00DVN170526C000380000.010.000.03-0.01-50.00%951,05660.94%
38.50DVN170526C000385000.010.000.030.000.00%442,19871.88%
39.00DVN170526C000390000.010.000.03-0.02-66.67%82,53082.81%
39.50DVN170526C000395000.080.000.030.000.00%11136193.75%
40.00DVN170526C000400000.020.000.030.000.00%35654103.13%
40.50DVN170526C000405000.010.000.040.000.00%101,795117.19%
41.00DVN170526C000410000.010.000.010.000.00%3178106.25%
41.50DVN170526C000415000.010.000.030.000.00%130242131.25%
42.00DVN170526C000420000.040.030.050.02100.00%4251162.50%
42.50DVN170526C000425000.110.100.130.000.00%415211.72%
43.00DVN170526C000430000.020.010.03-0.03-60.00%10816164.06%
43.50DVN170526C000435000.030.010.03-0.05-62.50%4011171.88%
44.00DVN170526C000440000.520.210.390.000.00%10983306.25%
44.50DVN170526C000445000.010.000.020.000.00%311311175.00%
45.00DVN170526C000450000.060.010.040.000.00%2537203.13%
45.50DVN170526C000455000.080.000.030.000.00%1126196.88%
46.00DVN170526C000460000.100.000.030.000.00%536206.25%
47.50DVN170526C000475000.020.000.030.000.00%110228.13%
48.00DVN170526C000480000.070.000.160.000.00%73300.78%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.00DVN170526P000300000.050.000.030.000.00%4949156.25%
31.00DVN170526P000310000.080.010.030.000.00%3434137.50%
32.50DVN170526P000325000.170.030.060.000.00%2856114.06%
33.00DVN170526P000330000.030.000.020.000.00%51575.00%
34.00DVN170526P000340000.020.000.030.000.00%26427456.25%
35.00DVN170526P000350000.020.000.03-0.03-60.00%10719634.38%
35.50DVN170526P000355000.040.000.02-0.13-76.47%81,93815.63%
36.00DVN170526P000360000.200.160.21-0.22-52.38%501,01912.50%
36.50DVN170526P000365000.770.650.72-0.05-6.10%20163632.03%
37.00DVN170526P000370001.211.151.220.3947.56%8482347.27%
37.50DVN170526P000375001.751.651.710.4837.80%3659857.03%
38.00DVN170526P000380002.202.152.21-0.08-3.51%51,68569.53%
38.50DVN170526P000385002.802.652.711.82185.71%1013550.00%
39.00DVN170526P000390003.313.103.250.113.44%5229111.72%
39.50DVN170526P000395001.863.603.750.000.00%4139123.44%
40.00DVN170526P000400004.504.104.251.3844.23%846135.94%
40.50DVN170526P000405002.844.554.750.000.00%2940147.66%
41.00DVN170526P000410005.675.005.352.6285.90%124195.31%
41.50DVN170526P000415003.205.455.850.000.00%66207.81%
42.00DVN170526P000420004.423.503.70-0.49-9.98%370.00%
43.50DVN170526P000435003.052.423.400.000.00%680.00%
44.00DVN170526P000440005.557.808.800.000.00%11246.09%
44.50DVN170526P000445006.836.606.902.8069.48%14140.00%