New Zealand markets close in 5 hours 15 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.74-0.72 (-1.49%)
At close: 04:00PM EDT
47.70 -0.04 (-0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250919C000225002024-01-18 1:59PM EDT22.5018.4318.5523.000.00-330.00%
DVN250919C000250002024-01-05 12:23PM EDT25.0021.2016.3517.250.00-2150.00%
DVN250919C000275002024-06-13 3:51PM EDT27.5018.5717.1021.950.00-1351.95%
DVN250919C000300002024-07-17 3:31PM EDT30.0019.2516.0020.300.00-13553.59%
DVN250919C000325002024-01-18 3:39PM EDT32.5010.9512.5014.700.00-150.00%
DVN250919C000350002024-04-03 10:56AM EDT35.0017.7515.6519.000.00-442155.33%
DVN250919C000375002024-06-17 2:04PM EDT37.5010.7811.9015.350.00-12551.81%
DVN250919C000400002024-07-15 2:42PM EDT40.0011.038.0012.150.00-214640.97%
DVN250919C000425002024-04-03 11:23AM EDT42.5013.009.7013.600.00-23356.34%
DVN250919C000450002024-07-10 12:09PM EDT45.007.506.608.350.00-117234.69%
DVN250919C000475002024-07-16 9:30AM EDT47.503.555.906.200.00-110229.74%
DVN250919C000500002024-07-15 2:42PM EDT50.005.474.805.050.00-448529.14%
DVN250919C000525002024-07-17 11:06AM EDT52.504.453.854.150.00-249129.03%
DVN250919C000550002024-07-15 1:46PM EDT55.003.152.223.400.00-175728.99%
DVN250919C000575002024-07-09 2:06PM EDT57.502.182.253.550.00-140633.03%
DVN250919C000600002024-07-15 3:24PM EDT60.002.011.052.700.00-143731.45%
DVN250919C000625002024-07-17 9:30AM EDT62.502.301.201.800.00-73428.77%
DVN250919C000650002024-07-10 2:27PM EDT65.000.990.302.330.00-152234.38%
DVN250919C000700002024-07-05 2:35PM EDT70.000.740.631.680.00-744734.45%
DVN250919C000750002024-07-12 9:58AM EDT75.000.420.000.570.00-47528.42%
DVN250919C000800002024-07-19 12:23PM EDT80.000.280.240.36-0.01-3.45%21,65328.42%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250919P000225002024-02-22 4:23PM EDT22.500.930.001.600.00-12352.88%
DVN250919P000250002024-07-11 2:16PM EDT25.000.400.000.960.00-276449.05%
DVN250919P000275002024-07-19 11:24AM EDT27.500.550.001.17-0.05-8.33%214045.80%
DVN250919P000300002024-05-29 2:57PM EDT30.001.000.001.400.00-123242.60%
DVN250919P000325002024-07-19 2:23PM EDT32.500.910.611.82-0.14-13.33%322840.92%
DVN250919P000350002024-07-17 12:56PM EDT35.001.150.872.300.00-16639.15%
DVN250919P000375002024-06-05 11:24AM EDT37.502.531.672.230.00-488933.08%
DVN250919P000400002024-06-11 3:46PM EDT40.003.032.282.990.00-72,23732.50%
DVN250919P000425002024-07-19 3:26PM EDT42.503.312.313.40-0.44-11.73%31,32829.15%
DVN250919P000450002024-07-12 12:33PM EDT45.004.703.304.400.00-101,38228.48%
DVN250919P000475002024-07-18 12:45PM EDT47.504.905.255.550.00-134927.74%
DVN250919P000500002024-07-19 12:42PM EDT50.006.746.206.85+0.64+10.49%256026.93%
DVN250919P000525002024-07-17 10:37AM EDT52.507.507.3510.500.00-37536.83%
DVN250919P000550002024-06-17 11:26AM EDT55.0011.506.709.300.00-139321.91%
DVN250919P000575002024-05-03 9:38AM EDT57.5010.709.4512.300.00-1451227.75%
DVN250919P000600002024-07-05 12:07PM EDT60.0013.6811.0016.000.00-542437.05%
DVN250919P000625002024-05-07 10:43AM EDT62.5013.5014.6019.300.00-2243.96%
DVN250919P000650002024-03-27 1:04PM EDT65.0017.0014.6517.000.00-10170.00%
DVN250919P000700002024-05-07 10:43AM EDT70.0019.5021.5526.500.00-2449.67%
DVN250919P000750002023-05-11 11:06AM EDT75.0031.2726.8029.450.00--141.70%
DVN250919P000800002024-04-30 3:25PM EDT80.0028.6530.0035.000.00-2048.71%