New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.56+0.15 (+0.33%)
At close: 04:00PM EDT
45.56 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240719C000225002024-04-24 2:36PM EDT22.5029.5225.0027.700.00-22287.99%
DVN240719C000250002024-03-14 1:18PM EDT25.0022.4627.5030.450.00-50423.54%
DVN240719C000300002024-06-11 3:32PM EDT30.0017.1514.7016.550.00-4067.38%
DVN240719C000325002024-05-15 3:51PM EDT32.5017.1512.9513.600.00-1070.12%
DVN240719C000350002024-05-17 12:42PM EDT35.0014.2710.6511.450.00-202070.90%
DVN240719C000375002024-06-12 10:30AM EDT37.5010.007.008.800.00-2665.14%
DVN240719C000400002024-06-14 3:45PM EDT40.005.845.806.10-1.41-19.45%252644.39%
DVN240719C000425002024-06-14 3:19PM EDT42.503.453.554.00-0.15-4.17%84,97139.16%
DVN240719C000450002024-06-14 3:56PM EDT45.001.711.731.77-0.04-2.29%875,66126.34%
DVN240719C000475002024-06-14 3:50PM EDT47.500.640.610.83-0.01-1.54%2892,72228.17%
DVN240719C000500002024-06-14 3:47PM EDT50.000.200.200.210.00-2106,78525.10%
DVN240719C000525002024-06-14 1:42PM EDT52.500.060.050.15-0.02-25.00%935,71431.25%
DVN240719C000550002024-06-14 2:11PM EDT55.000.030.030.04-0.01-25.00%64,20030.47%
DVN240719C000575002024-06-12 11:23AM EDT57.500.240.010.12+0.23+2,300.00%12,53943.65%
DVN240719C000600002024-06-12 3:25PM EDT60.000.040.010.080.00-531,72246.48%
DVN240719C000625002024-05-31 12:31PM EDT62.500.020.000.390.00-179360.94%
DVN240719C000650002024-06-14 1:35PM EDT65.000.020.010.03-0.22-91.67%121,73049.61%
DVN240719C000700002024-05-16 3:21PM EDT70.000.020.000.010.00-59251.56%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240719P000225002024-04-08 1:11PM EDT22.500.050.000.050.00-21194.53%
DVN240719P000250002024-05-30 2:36PM EDT25.000.010.000.010.00-12068.75%
DVN240719P000275002024-06-13 9:51AM EDT27.500.010.001.270.00-1046126.37%
DVN240719P000300002024-06-05 2:45PM EDT30.000.050.000.180.00-21,29471.09%
DVN240719P000325002024-06-10 1:58PM EDT32.500.050.010.120.00-136356.06%
DVN240719P000350002024-06-13 9:30AM EDT35.000.060.000.120.00-301,11550.68%
DVN240719P000375002024-06-14 1:27PM EDT37.500.080.020.16-0.03-27.27%87,23542.09%
DVN240719P000400002024-06-14 3:45PM EDT40.000.100.080.11+0.01+11.11%271,87728.13%
DVN240719P000425002024-06-14 3:56PM EDT42.500.310.300.32+0.02+6.90%823,72224.37%
DVN240719P000450002024-06-14 3:47PM EDT45.000.970.951.00-0.03-3.00%5603,04722.53%
DVN240719P000475002024-06-14 1:47PM EDT47.502.502.232.45+0.49+24.38%172,88221.73%
DVN240719P000500002024-06-14 9:33AM EDT50.004.714.155.55+0.25+5.61%52,11747.27%
DVN240719P000525002024-06-12 9:40AM EDT52.507.206.707.40+1.80+33.33%11,64642.48%
DVN240719P000550002024-06-14 3:12PM EDT55.009.558.759.95+1.45+17.90%26074052.93%
DVN240719P000575002024-06-14 3:12PM EDT57.5012.0411.5513.80+0.85+7.60%9022668.16%
DVN240719P000600002024-06-14 3:12PM EDT60.0014.5613.9014.55+0.85+6.20%4020749.12%
DVN240719P000625002024-06-04 2:30PM EDT62.5016.2516.0018.250.00-8960.35%