New Zealand markets open in 7 hours 56 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.47+0.28 (+0.59%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN241018C000225002024-04-02 10:50AM EDT22.5028.8027.0530.700.00--0158.30%
DVN241018C000300002024-03-26 11:27AM EDT30.0019.3020.5523.000.00-116117.43%
DVN241018C000400002024-05-02 12:52PM EDT40.0011.368.058.400.00-11531.84%
DVN241018C000425002024-05-17 1:42PM EDT42.508.004.956.700.00-17833.09%
DVN241018C000450002024-05-29 2:52PM EDT45.004.142.535.000.00-6131531.62%
DVN241018C000475002024-05-29 3:39PM EDT47.502.813.003.100.00-5581,53026.39%
DVN241018C000500002024-05-29 2:50PM EDT50.001.751.941.980.00-652,49725.44%
DVN241018C000525002024-05-29 3:53PM EDT52.501.111.201.240.00-2582,26525.24%
DVN241018C000550002024-05-29 1:39PM EDT55.000.620.720.750.00-322,90925.17%
DVN241018C000575002024-05-30 9:43AM EDT57.500.430.410.45+0.06+19.35%340225.34%
DVN241018C000600002024-05-29 1:35PM EDT60.000.210.240.270.00-3401,32225.64%
DVN241018C000625002024-05-28 2:10PM EDT62.500.170.130.160.00-1117725.93%
DVN241018C000650002024-05-29 3:47PM EDT65.000.080.080.110.00-3751,10526.86%
DVN241018C000700002024-05-23 2:25PM EDT70.000.050.030.060.00-525929.10%
DVN241018C000750002024-05-21 2:08PM EDT75.000.040.000.950.00-110356.47%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN241018P000250002024-03-22 12:05PM EDT25.000.060.000.200.00-1151.95%
DVN241018P000275002024-04-30 9:30AM EDT27.500.050.000.000.00-7825.00%
DVN241018P000300002024-04-12 3:28PM EDT30.000.100.030.080.00-22337.31%
DVN241018P000325002024-05-23 2:25PM EDT32.500.090.080.110.00-52333.40%
DVN241018P000350002024-05-29 1:01PM EDT35.000.200.170.200.00-107131.25%
DVN241018P000375002024-05-29 11:47AM EDT37.500.340.330.360.00-1114529.35%
DVN241018P000400002024-05-29 3:45PM EDT40.000.660.620.650.00-7328627.91%
DVN241018P000425002024-05-29 1:06PM EDT42.501.161.091.130.00-4415526.66%
DVN241018P000450002024-05-29 3:17PM EDT45.002.061.841.880.00-10728725.70%
DVN241018P000475002024-05-29 3:48PM EDT47.503.142.912.960.00-2463924.95%
DVN241018P000500002024-05-29 1:35PM EDT50.004.703.904.950.00-121,27629.27%
DVN241018P000525002024-05-29 9:53AM EDT52.505.804.756.550.00-71,46627.98%
DVN241018P000550002024-05-15 3:15PM EDT55.006.507.958.800.00-22,63231.06%
DVN241018P000575002024-05-03 3:48PM EDT57.507.969.1510.750.00-127329.30%
DVN241018P000600002024-04-11 10:12AM EDT60.007.709.3510.900.00-151030.00%
DVN241018P000625002024-04-17 11:51AM EDT62.5011.1412.0014.150.00--10.00%