New Zealand markets open in 7 hours 10 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.86+0.19 (+0.37%)
As of 10:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419C000250002024-03-13 3:16PM EDT25.0022.7028.0029.550.00-300954.88%
DVN240419C000300002024-03-28 2:57PM EDT30.0020.2521.6521.900.00-82328.13%
DVN240419C000325002024-04-17 12:38PM EDT32.5019.1019.0519.450.00-33321.09%
DVN240419C000350002024-04-11 2:53PM EDT35.0018.7816.7016.900.00-210243.75%
DVN240419C000375002024-03-15 11:15AM EDT37.5010.4015.8516.050.00-109487.89%
DVN240419C000400002024-04-18 9:30AM EDT40.0011.9011.6511.90-0.12-1.00%10261169.53%
DVN240419C000410002024-04-12 2:26PM EDT41.0012.9510.7010.900.00-33155.47%
DVN240419C000420002024-03-28 10:22AM EDT42.008.109.659.900.00-11141.41%
DVN240419C000425002024-04-17 2:42PM EDT42.509.709.209.450.00-6928154.69%
DVN240419C000430002024-04-03 3:29PM EDT43.009.858.708.900.00-11128.13%
DVN240419C000440002024-04-12 10:00AM EDT44.0010.707.707.950.00-33132.03%
DVN240419C000445002024-04-12 10:00AM EDT44.5010.207.207.450.00-16125.00%
DVN240419C000450002024-04-18 10:26AM EDT45.006.796.756.90-0.31-4.37%136,556100.78%
DVN240419C000455002024-04-12 10:00AM EDT45.509.206.106.400.00-3494.53%
DVN240419C000460002024-04-01 1:48PM EDT46.005.315.155.900.00-23287.50%
DVN240419C000465002024-04-08 9:48AM EDT46.506.755.255.400.00-5012381.25%
DVN240419C000470002024-04-17 3:03PM EDT47.004.904.754.900.00-419274.22%
DVN240419C000475002024-04-18 10:13AM EDT47.504.354.304.65-0.02-0.46%136,71884.77%
DVN240419C000480002024-04-17 12:29PM EDT48.003.653.753.900.00-21,31860.94%
DVN240419C000485002024-04-17 3:07PM EDT48.503.403.203.400.00-194054.30%
DVN240419C000490002024-04-18 9:59AM EDT49.002.862.752.91-0.29-9.21%566050.00%
DVN240419C000495002024-04-17 3:45PM EDT49.502.382.172.400.00-2821640.63%
DVN240419C000500002024-04-18 10:27AM EDT50.001.841.821.96+0.04+2.22%226,65042.97%
DVN240419C000510002024-04-18 10:11AM EDT51.000.890.910.97-0.10-10.10%82,43726.37%
DVN240419C000520002024-04-18 10:13AM EDT52.000.260.260.28-0.08-23.53%776022.56%
DVN240419C000525002024-04-18 10:27AM EDT52.500.120.110.13-0.08-40.00%476,83523.63%
DVN240419C000530002024-04-18 10:11AM EDT53.000.050.040.06-0.05-50.00%452,19125.39%
DVN240419C000540002024-04-18 9:54AM EDT54.000.010.010.02-0.02-50.00%183,62631.25%
DVN240419C000550002024-04-18 10:18AM EDT55.000.010.000.010.00-304,20437.50%
DVN240419C000560002024-04-17 3:53PM EDT56.000.010.000.010.00-12,47147.66%
DVN240419C000570002024-04-16 3:09PM EDT57.000.010.000.500.00-288,079107.62%
DVN240419C000575002024-04-16 3:00PM EDT57.500.010.000.030.00-1495465.63%
DVN240419C000590002024-04-15 11:02AM EDT59.000.010.000.020.00-6317975.00%
DVN240419C000600002024-04-16 1:53PM EDT60.000.010.000.020.00-877082.81%
DVN240419C000610002024-04-12 10:07AM EDT61.000.030.000.500.00-11158.40%
DVN240419C000625002024-04-12 11:12AM EDT62.500.020.000.030.00-203302107.81%
DVN240419C000650002024-04-16 12:32PM EDT65.000.010.000.010.00-16151112.50%
DVN240419C000700002024-04-17 3:14PM EDT70.000.010.000.050.00-1136173.44%
DVN240419C000750002024-04-10 2:38PM EDT75.000.010.000.010.00-140175.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419P000225002024-01-16 11:44AM EDT22.500.080.000.160.00-3345531.25%
DVN240419P000250002024-02-26 1:11PM EDT25.000.080.000.060.00-127412.50%
DVN240419P000275002024-02-28 10:30AM EDT27.500.250.000.070.00-2115368.75%
DVN240419P000300002024-04-16 9:30AM EDT30.000.010.000.300.00-5404401.56%
DVN240419P000325002024-04-16 9:38AM EDT32.500.020.000.050.00-1,0001,276268.75%
DVN240419P000350002024-04-17 1:59PM EDT35.000.010.000.020.00-3837206.25%
DVN240419P000375002024-04-17 9:45AM EDT37.500.020.000.500.00-1,0002,067285.16%
DVN240419P000380002024-03-21 1:23PM EDT38.000.010.000.500.00--1275.78%
DVN240419P000390002024-03-22 12:01PM EDT39.000.020.000.500.00-614256.64%
DVN240419P000400002024-04-17 3:27PM EDT40.000.010.000.500.00-1,5044,479238.28%
DVN240419P000410002024-03-18 2:47PM EDT41.000.050.000.230.00-55186.33%
DVN240419P000420002024-03-21 9:33AM EDT42.000.040.000.500.00-16201.95%
DVN240419P000425002024-04-18 10:13AM EDT42.500.010.000.010.00-13,277103.13%
DVN240419P000430002024-04-03 3:37PM EDT43.000.010.000.500.00-8144184.38%
DVN240419P000435002024-03-28 1:44PM EDT43.500.030.000.500.00-16175.39%
DVN240419P000440002024-03-25 2:29PM EDT44.000.060.000.500.00-286166.80%
DVN240419P000445002024-04-02 10:53AM EDT44.500.020.000.500.00-13157.81%
DVN240419P000450002024-04-17 1:40PM EDT45.000.010.000.400.00-133,403140.63%
DVN240419P000455002024-04-02 9:59AM EDT45.500.040.000.500.00-221140.23%
DVN240419P000460002024-04-12 1:16PM EDT46.000.020.000.290.00-148114.06%
DVN240419P000465002024-04-17 9:38AM EDT46.500.010.000.020.00-8218665.63%
DVN240419P000470002024-04-17 1:50PM EDT47.000.020.000.010.00-11,14654.69%
DVN240419P000475002024-04-18 10:06AM EDT47.500.010.010.02-0.01-50.00%856,80257.81%
DVN240419P000480002024-04-17 3:30PM EDT48.000.020.010.020.00-1668151.56%
DVN240419P000485002024-04-16 2:36PM EDT48.500.020.010.020.00-2686947.66%
DVN240419P000490002024-04-17 12:05PM EDT49.000.020.010.020.00-572041.41%
DVN240419P000495002024-04-17 9:53AM EDT49.500.020.020.030.00-127938.28%
DVN240419P000500002024-04-18 9:37AM EDT50.000.030.030.04-0.01-20.00%73,65333.59%
DVN240419P000510002024-04-17 3:59PM EDT51.000.170.100.110.00-371826.37%
DVN240419P000520002024-04-18 9:50AM EDT52.000.520.450.48-0.02-3.70%61,15926.47%
DVN240419P000525002024-04-17 3:50PM EDT52.500.860.780.83-0.04-4.44%31,67128.32%
DVN240419P000530002024-04-18 10:23AM EDT53.001.251.221.30+0.22+21.36%31,43635.74%
DVN240419P000540002024-04-17 1:54PM EDT54.001.992.132.350.00-2111957.81%
DVN240419P000550002024-04-18 9:47AM EDT55.003.303.153.45+0.05+1.54%1118467.97%
DVN240419P000560002024-04-17 3:27PM EDT56.004.304.104.350.00-1507169.92%
DVN240419P000570002024-04-16 10:07AM EDT57.005.155.105.400.00-1086.91%
DVN240419P000575002024-04-17 2:45PM EDT57.505.355.605.850.00-16887.89%
DVN240419P000600002024-04-17 2:01PM EDT60.008.008.108.400.00-850121.09%
DVN240419P000650002023-12-14 12:03PM EDT65.0019.9720.7524.100.00-30885.35%
DVN240419P000700002024-04-17 12:11PM EDT70.0018.2518.0018.350.00-22181.25%