New Zealand markets open in 6 hours 14 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.06-1.85 (-3.78%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531C000450002024-05-28 3:19PM EDT45.003.822.022.510.00-669852.54%
DVN240531C000460002024-05-23 10:27AM EDT46.002.811.261.470.00-16049.61%
DVN240531C000470002024-05-29 11:15AM EDT47.000.730.540.57-1.00-57.80%968931.74%
DVN240531C000475002024-05-29 11:30AM EDT47.500.290.290.30-1.07-78.68%2761128.61%
DVN240531C000480002024-05-29 11:24AM EDT48.000.180.130.14-0.91-83.49%68518927.15%
DVN240531C000485002024-05-29 11:23AM EDT48.500.080.080.09-0.62-88.57%8347530.27%
DVN240531C000490002024-05-29 11:21AM EDT49.000.050.030.04-0.33-86.84%10196330.08%
DVN240531C000495002024-05-29 11:13AM EDT49.500.030.020.03-0.19-86.36%341,08233.59%
DVN240531C000500002024-05-29 11:29AM EDT50.000.020.020.03-0.09-81.82%2671,39739.06%
DVN240531C000510002024-05-29 10:50AM EDT51.000.010.010.02-0.02-66.67%149,28345.31%
DVN240531C000520002024-05-29 9:30AM EDT52.000.010.000.010.00-1040950.00%
DVN240531C000530002024-05-28 9:55AM EDT53.000.010.000.010.00-17870253.13%
DVN240531C000540002024-05-28 9:30AM EDT54.000.010.000.010.00-224059.38%
DVN240531C000550002024-05-29 10:49AM EDT55.000.010.000.020.00-141571.88%
DVN240531C000560002024-05-28 9:31AM EDT56.000.030.000.010.00-223775.00%
DVN240531C000570002024-05-22 3:55PM EDT57.000.010.000.100.00-547108.59%
DVN240531C000580002024-05-23 10:45AM EDT58.000.010.000.100.00-135116.41%
DVN240531C000590002024-05-21 9:44AM EDT59.000.010.000.200.00-1025139.84%
DVN240531C000600002024-05-20 9:40AM EDT60.000.010.000.750.00-23108196.48%
DVN240531C000610002024-05-07 10:20AM EDT61.000.020.001.350.00-1012241.41%
DVN240531C000620002024-05-20 12:10PM EDT62.000.010.001.940.00-1416280.66%
DVN240531C000630002024-05-20 10:52AM EDT63.000.010.001.350.00-34261.33%
DVN240531C000640002024-05-20 11:01AM EDT64.000.010.001.750.00--1291.80%
DVN240531C000660002024-04-12 1:37PM EDT66.000.160.001.250.00-2020283.20%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531P000420002024-05-22 3:55PM EDT42.000.010.002.130.00-33182.03%
DVN240531P000430002024-05-29 10:50AM EDT43.000.010.000.010.00-374245.31%
DVN240531P000440002024-05-24 10:40AM EDT44.000.010.010.020.00-2582139.84%
DVN240531P000450002024-05-29 9:52AM EDT45.000.020.020.03+0.01+100.00%1026030.86%
DVN240531P000455002024-05-29 10:12AM EDT45.500.030.030.05+0.02+200.00%2616827.93%
DVN240531P000460002024-05-29 11:18AM EDT46.000.060.070.08+0.04+200.00%5328224.22%
DVN240531P000465002024-05-29 11:29AM EDT46.500.130.150.18+0.10+333.33%302323.63%
DVN240531P000470002024-05-29 11:30AM EDT47.000.330.310.33+0.28+560.00%28443921.09%
DVN240531P000475002024-05-29 11:30AM EDT47.500.580.570.59+0.50+625.00%45720518.95%
DVN240531P000480002024-05-29 11:30AM EDT48.000.930.870.92+0.78+520.00%1863360.00%
DVN240531P000485002024-05-29 10:14AM EDT48.501.151.201.48+0.82+248.48%821,03324.22%
DVN240531P000490002024-05-29 11:04AM EDT49.001.551.641.88+1.07+222.92%145420.00%
DVN240531P000495002024-05-28 3:25PM EDT49.502.122.272.48+1.30+158.54%131235.94%
DVN240531P000500002024-05-28 3:45PM EDT50.001.182.742.990.00-12457243.36%
DVN240531P000510002024-05-28 3:15PM EDT51.002.213.704.950.00-1430493.85%
DVN240531P000520002024-05-23 12:56PM EDT52.004.604.505.15+1.02+28.49%910189.26%
DVN240531P000530002024-05-28 9:48AM EDT53.004.305.256.650.00-32357.81%
DVN240531P000540002024-05-29 10:57AM EDT54.006.406.406.75+0.90+16.36%100.00%
DVN240531P000550002024-05-29 10:42AM EDT55.007.407.008.80+1.45+24.37%110189.26%
DVN240531P000560002024-05-10 9:58AM EDT56.005.258.709.150.00-66133.59%
DVN240531P000580002024-05-23 9:45AM EDT58.008.9510.2011.600.00--0207.81%
DVN240531P000590002024-05-23 9:45AM EDT59.009.9511.7013.450.00--0216.21%
DVN240531P000610002024-05-23 9:45AM EDT61.0011.9513.2014.350.00--0210.74%
DVN240531P000640002024-05-23 9:45AM EDT64.0014.9516.5517.500.00--0174.22%
DVN240531P000650002024-05-23 9:45AM EDT65.0015.9517.2018.750.00--0159.38%