New Zealand markets open in 7 hours 54 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.49+0.30 (+0.63%)
As of 10:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240920C000250002024-01-29 3:37PM EDT25.0017.5018.0521.500.00-110.00%
DVN240920C000300002024-05-10 3:30PM EDT30.0020.4017.1018.250.00-3018567.58%
DVN240920C000325002024-02-09 1:35PM EDT32.5010.4013.0516.500.00-4673.17%
DVN240920C000350002024-04-04 1:31PM EDT35.0018.0514.1517.650.00-11390.67%
DVN240920C000375002024-05-28 11:12AM EDT37.5011.5310.1011.550.00-236753.93%
DVN240920C000400002024-05-17 1:25PM EDT40.009.908.008.500.00-163736.84%
DVN240920C000425002024-05-17 1:22PM EDT42.507.505.756.450.00-434533.86%
DVN240920C000450002024-05-29 3:39PM EDT45.003.963.205.350.00-185,19338.72%
DVN240920C000475002024-05-29 3:50PM EDT47.502.512.712.760.00-37213,92926.15%
DVN240920C000500002024-05-30 9:30AM EDT50.001.601.671.69+0.02+1.27%19,12325.49%
DVN240920C000525002024-05-30 9:30AM EDT52.500.930.940.98+0.11+13.41%616,25525.17%
DVN240920C000550002024-05-30 9:46AM EDT55.000.520.520.56+0.05+10.64%254,88125.34%
DVN240920C000575002024-05-29 3:32PM EDT57.500.250.280.310.00-161,35825.54%
DVN240920C000600002024-05-29 3:41PM EDT60.000.150.150.180.00-411,82026.12%
DVN240920C000625002024-05-29 9:45AM EDT62.500.100.090.110.00-101,46526.95%
DVN240920C000650002024-05-29 3:47PM EDT65.000.040.060.080.00-3097728.42%
DVN240920C000700002024-05-17 1:38PM EDT70.000.050.020.050.00-18231.64%
DVN240920C000750002024-05-14 12:35PM EDT75.000.020.000.950.00-154153.22%
DVN240920C000800002024-04-15 11:00AM EDT80.000.110.002.140.00-131471.09%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240920P000225002024-05-07 2:01PM EDT22.500.040.000.210.00-2267.19%
DVN240920P000250002024-04-24 2:06PM EDT25.000.050.001.920.00-32,06094.29%
DVN240920P000275002024-04-25 9:57AM EDT27.500.050.002.140.00-52385.60%
DVN240920P000300002024-04-22 2:47PM EDT30.000.060.000.000.00-20025.00%
DVN240920P000325002024-05-23 11:44AM EDT32.500.050.050.070.00-196634.57%
DVN240920P000350002024-05-22 9:56AM EDT35.000.070.100.120.00-11,23531.45%
DVN240920P000375002024-05-29 1:57PM EDT37.500.270.220.240.00-11,63329.59%
DVN240920P000400002024-05-29 3:03PM EDT40.000.520.450.470.00-3666,16627.98%
DVN240920P000425002024-05-29 3:53PM EDT42.500.960.870.900.00-553,67826.86%
DVN240920P000450002024-05-29 3:51PM EDT45.001.731.571.620.00-5942,06126.05%
DVN240920P000475002024-05-30 9:35AM EDT47.502.692.652.69-0.20-6.92%261,61125.37%
DVN240920P000500002024-05-29 3:11PM EDT50.004.503.454.200.00-31,64125.46%
DVN240920P000525002024-05-29 9:47AM EDT52.505.605.756.500.00-21,24830.79%
DVN240920P000550002024-05-24 2:22PM EDT55.007.007.308.300.00-21,36428.54%
DVN240920P000575002024-05-23 9:30AM EDT57.508.779.7511.350.00-32640.87%
DVN240920P000600002024-05-14 11:03AM EDT60.0010.9012.0014.050.00-23348.39%
DVN240920P000650002023-12-28 12:27PM EDT65.0019.1020.9024.800.00--198.83%