New Zealand markets open in 7 hours 52 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.61+0.42 (+0.89%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN241220C000275002024-02-28 10:35AM EDT27.5016.7622.3024.700.00--598.27%
DVN241220C000375002024-04-05 2:19PM EDT37.5016.7713.0014.950.00-13763.06%
DVN241220C000400002024-03-14 11:35AM EDT40.009.9713.6015.050.00-121278.15%
DVN241220C000425002024-05-29 3:18PM EDT42.506.906.157.700.00-226935.10%
DVN241220C000450002024-05-17 11:24AM EDT45.006.754.005.750.00-1070031.28%
DVN241220C000475002024-05-29 3:50PM EDT47.503.852.414.100.00-7077528.49%
DVN241220C000500002024-05-29 3:29PM EDT50.002.672.872.930.00-371,26027.54%
DVN241220C000525002024-05-29 3:36PM EDT52.501.901.992.060.00-1031,44327.08%
DVN241220C000550002024-05-29 3:54PM EDT55.001.321.371.420.00-569,15326.81%
DVN241220C000575002024-05-29 3:53PM EDT57.500.890.910.960.00-6053826.61%
DVN241220C000600002024-05-29 3:02PM EDT60.000.570.610.650.00-981,14526.64%
DVN241220C000625002024-05-29 9:34AM EDT62.500.450.400.440.00-1012526.76%
DVN241220C000650002024-05-30 9:47AM EDT65.000.300.260.30+0.06+26.09%742,51526.98%
DVN241220C000700002024-05-23 2:58PM EDT70.000.140.110.140.00-1533527.44%
DVN241220C000750002024-05-23 2:27PM EDT75.000.070.060.080.00-59128.71%
DVN241220C000800002024-04-11 2:22PM EDT80.000.320.050.080.00--10032.03%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN241220P000225002024-03-18 3:16PM EDT22.500.100.002.170.00-21382.81%
DVN241220P000250002024-04-15 2:41PM EDT25.000.070.002.170.00-11573.10%
DVN241220P000275002024-05-08 12:36PM EDT27.500.080.070.100.00-201637.70%
DVN241220P000300002024-04-10 11:49AM EDT30.000.170.110.140.00-2036834.38%
DVN241220P000325002024-05-29 3:07PM EDT32.500.290.250.280.00-2514333.64%
DVN241220P000350002024-05-29 10:58AM EDT35.000.410.430.470.00-11,14432.18%
DVN241220P000375002024-05-29 1:35PM EDT37.500.790.720.760.00-1280630.84%
DVN241220P000400002024-05-29 2:39PM EDT40.001.291.151.200.00-768529.71%
DVN241220P000425002024-05-29 2:02PM EDT42.501.991.781.820.00-231,76928.65%
DVN241220P000450002024-05-29 3:29PM EDT45.002.852.632.670.00-23368027.76%
DVN241220P000475002024-05-29 11:55AM EDT47.503.853.753.800.00-436027.17%
DVN241220P000500002024-05-29 11:44AM EDT50.005.204.705.300.00-111,71927.42%
DVN241220P000525002024-05-23 10:03AM EDT52.506.106.107.350.00-21,18330.09%
DVN241220P000550002024-05-13 10:40AM EDT55.006.758.009.450.00-1976832.04%
DVN241220P000575002024-04-09 11:38AM EDT57.507.207.958.650.00-501320.00%
DVN241220P000600002024-04-04 10:38AM EDT60.008.249.6511.200.00-10100.00%