New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.82-0.17 (-0.37%)
At close: 04:00PM EDT
45.80 -0.02 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN260116C000225002024-06-14 10:50AM EDT22.5023.0021.0026.000.00-4565.48%
DVN260116C000250002024-06-13 2:01PM EDT25.0022.4818.5523.450.00-73857.50%
DVN260116C000275002024-01-22 1:58PM EDT27.5015.0416.7017.400.00-1680.00%
DVN260116C000300002024-06-21 9:32AM EDT30.0017.0014.5018.400.00-524644.24%
DVN260116C000325002024-04-04 10:27AM EDT32.5021.7518.0519.850.00-15558.12%
DVN260116C000350002024-06-13 10:52AM EDT35.0012.5012.6515.500.00-419045.80%
DVN260116C000375002024-06-18 3:46PM EDT37.5011.1410.0012.250.00-16435.68%
DVN260116C000400002024-06-21 11:40AM EDT40.009.907.0510.60-0.15-1.49%22339834.42%
DVN260116C000425002024-06-18 1:52PM EDT42.508.367.2510.450.00-180139.75%
DVN260116C000450002024-06-21 3:10PM EDT45.007.005.209.50-0.01-0.14%564940.41%
DVN260116C000475002024-06-18 12:41PM EDT47.506.164.956.250.00-326430.41%
DVN260116C000500002024-06-21 11:41AM EDT50.005.104.805.45-0.14-2.67%151,37430.87%
DVN260116C000525002024-06-18 3:06PM EDT52.504.152.224.350.00-573429.49%
DVN260116C000550002024-06-21 3:29PM EDT55.003.453.053.65-0.10-2.82%121,03929.36%
DVN260116C000575002024-06-21 2:06PM EDT57.502.902.753.10-0.15-4.92%122329.48%
DVN260116C000600002024-06-20 3:25PM EDT60.002.652.312.57+0.10+3.92%52,42429.27%
DVN260116C000625002024-06-13 9:54AM EDT62.502.001.562.910.00-1058333.20%
DVN260116C000650002024-06-18 10:20AM EDT65.002.001.282.120.00-155931.06%
DVN260116C000700002024-06-21 12:07PM EDT70.001.100.771.76-0.04-3.51%888232.51%
DVN260116C000750002024-06-20 11:55AM EDT75.000.690.690.970.00-751,06929.98%
DVN260116C000800002024-06-21 12:14PM EDT80.000.500.000.56-0.07-12.28%412328.64%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN260116P000225002024-06-14 3:40PM EDT22.500.500.001.620.00-136054.41%
DVN260116P000250002024-06-13 1:06PM EDT25.000.720.001.880.00-357250.53%
DVN260116P000275002024-06-13 11:25AM EDT27.500.940.000.940.00-39435.16%
DVN260116P000300002024-06-04 9:30AM EDT30.001.350.662.910.00-4511646.70%
DVN260116P000325002024-06-17 10:21AM EDT32.501.760.002.940.00-1,0001,30041.03%
DVN260116P000350002024-06-18 12:51PM EDT35.002.201.722.690.00-41,09833.95%
DVN260116P000375002024-06-07 12:23PM EDT37.503.041.683.050.00-135230.84%
DVN260116P000400002024-06-20 3:38PM EDT40.003.622.993.900.00-11,26530.02%
DVN260116P000425002024-06-21 11:59AM EDT42.504.754.254.80+0.15+3.26%4340828.80%
DVN260116P000450002024-06-20 12:30PM EDT45.005.805.056.050.00-411,48728.57%
DVN260116P000475002024-06-21 12:22PM EDT47.507.156.457.30+0.15+2.14%7943627.69%
DVN260116P000500002024-06-18 9:43AM EDT50.008.556.258.650.00-11,25326.62%
DVN260116P000525002024-06-21 3:47PM EDT52.5010.108.3510.15+1.15+12.85%129325.59%
DVN260116P000550002024-06-04 10:00AM EDT55.0011.7810.2011.800.00-126724.59%
DVN260116P000575002024-06-13 12:40PM EDT57.5012.6512.2013.750.00-56624.41%
DVN260116P000600002024-06-20 2:30PM EDT60.0014.8014.4516.250.00-254926.72%
DVN260116P000625002024-01-18 11:29AM EDT62.5023.4518.6522.700.00-6347.80%
DVN260116P000650002024-06-17 12:53PM EDT65.0019.4018.6021.150.00-83830.27%
DVN260116P000700002024-06-17 10:28AM EDT70.0024.6022.0526.200.00-17034.14%
DVN260116P000750002024-01-18 11:35AM EDT75.0034.6031.5533.850.00-4151.36%