New Zealand markets open in 9 hours 24 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.24+0.19 (+0.40%)
At close: 04:00PM EDT
48.21 -0.03 (-0.06%)
Pre-market: 08:34AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250620C000225002024-04-05 11:24AM EDT22.5029.7525.5030.500.00-5582.69%
DVN250620C000250002024-05-10 10:22AM EDT25.0025.6319.7024.150.00-1954.66%
DVN250620C000275002024-04-01 9:35AM EDT27.5023.4522.4024.000.00-1013467.47%
DVN250620C000300002024-07-11 10:25AM EDT30.0016.800.000.000.00-5850.00%
DVN250620C000325002024-06-05 12:21PM EDT32.5015.0913.0016.250.00-15530.96%
DVN250620C000350002024-06-18 10:22AM EDT35.0012.100.000.000.00-101760.00%
DVN250620C000375002024-06-12 9:30AM EDT37.5012.050.000.000.00-11810.00%
DVN250620C000400002024-07-05 9:55AM EDT40.0010.500.000.000.00-12860.00%
DVN250620C000425002024-07-12 3:42PM EDT42.507.340.000.000.00-11650.00%
DVN250620C000450002024-07-11 1:10PM EDT45.006.000.000.000.00-13240.00%
DVN250620C000475002024-07-16 1:04PM EDT47.503.800.000.000.00-14,4290.00%
DVN250620C000500002024-07-15 2:33PM EDT50.004.900.000.000.00-123,0330.78%
DVN250620C000525002024-07-15 1:32PM EDT52.503.250.000.000.00-11,3171.56%
DVN250620C000550002024-07-16 11:49AM EDT55.002.820.000.000.00-242,9103.13%
DVN250620C000575002024-07-15 12:32PM EDT57.502.110.000.000.00-26803.13%
DVN250620C000600002024-07-16 2:20PM EDT60.001.640.000.000.00-384,0136.25%
DVN250620C000625002024-07-12 3:44PM EDT62.500.960.000.000.00-32,7216.25%
DVN250620C000650002024-07-16 11:43AM EDT65.000.980.000.000.00-81,8556.25%
DVN250620C000700002024-07-10 1:32PM EDT70.000.390.000.000.00-21,4366.25%
DVN250620C000750002024-06-24 11:25AM EDT75.000.390.000.000.00-3422012.50%
DVN250620C000800002024-07-15 1:52PM EDT80.000.200.000.000.00-151,65912.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250620P000225002024-07-15 2:27PM EDT22.500.220.000.000.00-16430312.50%
DVN250620P000250002024-06-14 3:44PM EDT25.000.360.280.720.00-2524751.32%
DVN250620P000275002024-06-24 2:08PM EDT27.500.480.000.000.00-21,38012.50%
DVN250620P000300002024-07-15 1:52PM EDT30.000.490.000.000.00-12458012.50%
DVN250620P000325002024-07-16 12:25PM EDT32.500.680.000.000.00-11,57712.50%
DVN250620P000350002024-07-11 10:41AM EDT35.001.260.000.000.00-2963,5786.25%
DVN250620P000375002024-06-24 3:38PM EDT37.501.500.000.000.00-45,5486.25%
DVN250620P000400002024-07-16 11:13AM EDT40.001.850.000.000.00-73,7296.25%
DVN250620P000425002024-07-12 1:23PM EDT42.503.150.000.000.00-54,3453.13%
DVN250620P000450002024-07-15 3:57PM EDT45.003.550.000.000.00-36,2361.56%
DVN250620P000475002024-07-10 10:37AM EDT47.505.550.000.000.00-223,7750.39%
DVN250620P000500002024-06-18 11:48AM EDT50.007.000.000.000.00-14,7610.00%
DVN250620P000525002024-06-24 10:43AM EDT52.508.100.000.000.00-402,6190.00%
DVN250620P000550002024-05-20 3:38PM EDT55.008.458.6512.650.00-126145.09%
DVN250620P000575002024-05-02 1:05PM EDT57.5010.058.4512.700.00-33735.38%
DVN250620P000600002024-07-08 10:37AM EDT60.0015.020.000.000.00-151120.00%
DVN250620P000650002024-04-16 11:04AM EDT65.0015.3114.0017.900.00-14629.05%
DVN250620P000750002023-04-14 1:08PM EDT75.0024.8529.6031.200.00--255.65%
DVN250620P000800002023-05-16 12:07PM EDT80.0035.200.000.000.00--20.00%