New Zealand markets open in 1 hour 58 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.28+0.70 (+1.54%)
At close: 03:59PM EDT
46.28 0.00 (0.00%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240726C000360002024-07-23 11:38AM EDT36.0010.2510.3010.950.00-2536258.59%
DVN240726C000400002024-07-23 3:07PM EDT40.006.086.106.550.00-1011107.81%
DVN240726C000415002024-07-19 9:45AM EDT41.506.404.905.200.00-1010129.88%
DVN240726C000430002024-07-05 11:45AM EDT43.004.383.253.650.00-151085.35%
DVN240726C000435002024-07-18 10:39AM EDT43.505.452.593.100.00-2358.20%
DVN240726C000440002024-07-25 11:44AM EDT44.002.362.192.67+0.56+31.11%21163.09%
DVN240726C000450002024-07-25 1:14PM EDT45.001.541.381.69+0.70+83.33%12522953.52%
DVN240726C000455002024-07-25 12:29PM EDT45.501.020.951.01+0.53+108.16%64539.26%
DVN240726C000460002024-07-25 3:41PM EDT46.000.620.520.56+0.35+129.63%48056929.69%
DVN240726C000465002024-07-25 3:23PM EDT46.500.350.260.29+0.22+169.23%53938128.52%
DVN240726C000470002024-07-25 3:47PM EDT47.000.110.100.12+0.06+60.00%6391,04027.15%
DVN240726C000475002024-07-25 3:20PM EDT47.500.050.040.06+0.02+66.67%39736329.69%
DVN240726C000480002024-07-25 3:31PM EDT48.000.030.010.030.00-1931,28832.03%
DVN240726C000485002024-07-25 3:43PM EDT48.500.010.010.020.00-958135.94%
DVN240726C000490002024-07-25 3:27PM EDT49.000.020.000.02+0.01+100.00%691,16342.19%
DVN240726C000495002024-07-25 3:26PM EDT49.500.010.000.020.00-7259048.44%
DVN240726C000500002024-07-25 3:35PM EDT50.000.010.000.030.00-738,24851.56%
DVN240726C000510002024-07-24 1:42PM EDT51.000.010.000.050.00-21,06367.97%
DVN240726C000520002024-07-22 1:07PM EDT52.000.010.000.020.00-1018468.75%
DVN240726C000530002024-07-17 2:01PM EDT53.000.040.000.020.00-15078.13%
DVN240726C000540002024-07-18 10:27AM EDT54.000.040.000.750.00-25175.78%
DVN240726C000550002024-07-16 9:56AM EDT55.000.010.000.020.00-2596.88%
DVN240726C000560002024-07-19 12:35PM EDT56.000.010.000.220.00-1010153.13%
DVN240726C000570002024-07-19 12:22PM EDT57.000.010.000.030.00-2424120.31%
DVN240726C000580002024-07-15 9:44AM EDT58.000.010.000.220.00-11175.00%
DVN240726C000600002024-07-22 2:35PM EDT60.000.010.000.000.00-53350.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240726P000370002024-07-22 11:49AM EDT37.000.010.000.010.00--6115.63%
DVN240726P000380002024-07-22 11:10AM EDT38.000.010.000.020.00-45112.50%
DVN240726P000390002024-07-22 11:38AM EDT39.000.020.000.080.00-1434120.31%
DVN240726P000400002024-07-22 2:57PM EDT40.000.010.000.030.00-71176290.63%
DVN240726P000410002024-07-23 12:23PM EDT41.000.010.000.030.00-11,04576.56%
DVN240726P000415002024-07-25 11:47AM EDT41.500.010.000.01-0.01-50.00%851659.38%
DVN240726P000420002024-07-24 3:49PM EDT42.000.020.000.030.00-225964.06%
DVN240726P000425002024-07-25 3:12PM EDT42.500.010.000.01-0.02-66.67%17250.00%
DVN240726P000430002024-07-25 1:53PM EDT43.000.010.010.02-0.01-50.00%28750.00%
DVN240726P000435002024-07-23 12:31PM EDT43.500.060.010.030.00-313549.22%
DVN240726P000440002024-07-24 3:09PM EDT44.000.020.010.040.00-425044.53%
DVN240726P000445002024-07-23 12:10PM EDT44.500.040.010.04-0.03-42.86%27136.33%
DVN240726P000450002024-07-25 3:42PM EDT45.000.030.030.04-0.11-78.57%2,12931228.13%
DVN240726P000455002024-07-25 3:42PM EDT45.500.070.060.08-0.28-80.00%3240024.81%
DVN240726P000460002024-07-25 3:32PM EDT46.000.120.150.18-0.51-80.95%9143621.97%
DVN240726P000465002024-07-25 3:41PM EDT46.500.350.370.40-0.57-61.96%40751320.12%
DVN240726P000470002024-07-25 2:53PM EDT47.000.720.710.75-0.60-45.45%3935816.80%
DVN240726P000475002024-07-25 1:51PM EDT47.500.951.101.16-0.80-45.71%106080.00%
DVN240726P000480002024-07-25 12:42PM EDT48.001.591.411.79-0.24-13.11%5034239.45%
DVN240726P000485002024-07-25 12:35PM EDT48.502.111.932.31-0.27-11.34%113850.78%
DVN240726P000490002024-07-22 11:53AM EDT49.002.102.392.840.00-6212863.28%
DVN240726P000495002024-07-25 2:15PM EDT49.503.022.913.35-0.45-12.97%31172.66%
DVN240726P000500002024-07-24 10:15AM EDT50.004.153.403.800.00-52671.09%
DVN240726P000510002024-07-22 10:00AM EDT51.004.424.454.750.00--070.31%
DVN240726P000520002024-07-25 3:05PM EDT52.005.455.505.75+1.45+36.25%2181.25%
DVN240726P000530002024-07-25 3:05PM EDT53.006.456.406.75-0.05-0.77%161092.19%
DVN240726P000540002024-07-19 11:02AM EDT54.007.707.357.70+1.60+26.23%840.00%
DVN240726P000560002024-07-16 9:44AM EDT56.009.129.3010.80+1.12+16.28%63196.68%