New Zealand markets open in 1 hour 58 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.76+0.20 (+0.45%)
At close: 03:59PM EDT
45.76 -0.01 (-0.01%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240628C000390002024-05-21 9:30AM EDT39.0011.256.806.900.00--253.52%
DVN240628C000400002024-05-22 10:20AM EDT40.008.905.605.950.00--155.86%
DVN240628C000420002024-06-03 3:45PM EDT42.005.053.703.950.00-1140.04%
DVN240628C000440002024-06-13 12:04PM EDT44.001.892.032.180.00-2533.11%
DVN240628C000450002024-06-17 2:04PM EDT45.001.211.271.30+0.10+9.01%3614526.32%
DVN240628C000455002024-06-17 3:41PM EDT45.500.980.960.97+0.14+16.67%6811525.20%
DVN240628C000460002024-06-17 3:36PM EDT46.000.720.680.72+0.09+14.29%4111,07625.10%
DVN240628C000465002024-06-17 2:36PM EDT46.500.490.470.50+0.03+6.52%1043524.41%
DVN240628C000470002024-06-17 3:44PM EDT47.000.350.330.36+0.05+16.67%1361,19524.90%
DVN240628C000475002024-06-17 3:38PM EDT47.500.220.220.24+0.02+10.00%7359224.81%
DVN240628C000480002024-06-17 3:36PM EDT48.000.150.140.16+0.01+7.14%3536425.00%
DVN240628C000485002024-06-17 3:31PM EDT48.500.110.090.11+0.02+22.22%112025.59%
DVN240628C000490002024-06-17 3:44PM EDT49.000.070.050.07+0.01+25.00%6021525.78%
DVN240628C000495002024-06-17 3:09PM EDT49.500.040.040.05-0.03-42.86%116,22426.56%
DVN240628C000500002024-06-17 3:45PM EDT50.000.040.020.040.00-13179728.13%
DVN240628C000510002024-06-13 9:51AM EDT51.000.050.010.050.00-740534.38%
DVN240628C000520002024-06-13 10:23AM EDT52.000.070.010.110.00-112245.90%
DVN240628C000530002024-06-17 11:23AM EDT53.000.050.010.05-0.02-28.57%19343.75%
DVN240628C000540002024-06-17 12:47PM EDT54.000.010.010.10-0.02-66.67%25855.08%
DVN240628C000550002024-06-17 1:27PM EDT55.000.010.010.05-0.02-66.67%13652.73%
DVN240628C000560002024-05-20 10:59AM EDT56.000.080.000.100.00-2357.03%
DVN240628C000580002024-06-13 11:06AM EDT58.000.010.000.060.00-1260.16%
DVN240628C000600002024-06-12 9:54AM EDT60.000.010.000.750.00--11107.03%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240628P000350002024-05-21 11:58AM EDT35.000.030.010.360.00--595.90%
DVN240628P000390002024-06-14 3:46PM EDT39.000.020.010.090.00-70570354.10%
DVN240628P000400002024-06-05 11:35AM EDT40.000.050.010.130.00-580551.17%
DVN240628P000420002024-06-13 9:42AM EDT42.000.060.050.080.00-13232.23%
DVN240628P000425002024-06-14 2:06PM EDT42.500.120.070.090.00--1129.49%
DVN240628P000430002024-06-17 9:46AM EDT43.000.100.090.12-0.09-47.37%26728.03%
DVN240628P000435002024-06-17 2:53PM EDT43.500.150.130.16-0.08-34.78%61326.47%
DVN240628P000440002024-06-17 2:06PM EDT44.000.230.190.22-0.17-42.50%1069625.15%
DVN240628P000445002024-06-17 9:37AM EDT44.500.400.290.32-0.03-6.98%37624.41%
DVN240628P000450002024-06-17 3:42PM EDT45.000.430.420.45-0.16-27.12%12117923.54%
DVN240628P000455002024-06-17 3:23PM EDT45.500.650.610.64-0.16-19.75%1387923.19%
DVN240628P000460002024-06-17 11:35AM EDT46.001.090.850.87+0.06+5.83%2226422.51%
DVN240628P000465002024-06-17 2:29PM EDT46.501.171.141.19-0.19-13.97%21323.00%
DVN240628P000470002024-06-17 12:45PM EDT47.001.701.471.54-0.01-0.58%127822.95%
DVN240628P000475002024-06-17 3:31PM EDT47.501.871.821.920.00-61322.46%
DVN240628P000480002024-06-17 1:22PM EDT48.002.522.242.36-0.34-11.89%315923.15%
DVN240628P000485002024-06-12 11:30AM EDT48.502.202.663.000.00--433.79%
DVN240628P000490002024-06-14 3:11PM EDT49.003.553.203.600.00-614642.04%
DVN240628P000495002024-06-14 1:31PM EDT49.503.363.703.800.00--428.13%
DVN240628P000500002024-06-13 3:03PM EDT50.004.343.704.300.00-13630.86%
DVN240628P000510002024-05-29 2:02PM EDT51.004.684.255.350.00-1140.92%
DVN240628P000520002024-05-21 10:26AM EDT52.002.505.656.300.00-15041.21%
DVN240628P000540002024-05-30 3:09PM EDT54.006.557.808.300.00-1050.78%
DVN240628P000550002024-05-30 12:27PM EDT55.007.959.159.550.00-6061.33%