New Zealand markets open in 3 hours 35 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.80-0.49 (-1.04%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:47.50
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240614C000475002024-06-12 2:10PM EDT2024-06-140.080.070.10-0.23-67.65%8834620.12%
DVN240621C000475002024-06-12 2:04PM EDT2024-06-210.300.280.32-0.22-42.31%45410,81519.48%
DVN240719C000475002024-06-12 1:40PM EDT2024-07-191.030.981.04-0.22-17.60%2162,75422.44%
DVN240816C000475002024-06-12 11:17AM EDT2024-08-161.791.731.83-0.22-10.95%6488327.05%
DVN240920C000475002024-06-12 12:47PM EDT2024-09-202.272.112.26+0.12+5.58%1714,13126.25%
DVN241018C000475002024-06-12 1:23PM EDT2024-10-182.522.452.58-0.25-9.03%4431,95526.10%
DVN241220C000475002024-06-12 10:49AM EDT2024-12-203.603.403.60-0.15-4.00%898728.93%
DVN250117C000475002024-06-12 1:40PM EDT2025-01-173.603.603.90-0.38-9.55%94,75229.09%
DVN250321C000475002024-06-12 11:24AM EDT2025-03-214.504.004.60-0.25-5.26%22059729.92%
DVN250620C000475002024-06-11 3:55PM EDT2025-06-205.603.206.350.00-229735.34%
DVN250919C000475002024-05-14 1:49PM EDT2025-09-198.154.958.000.00-13339.62%
DVN260116C000475002024-06-11 3:12PM EDT2026-01-166.905.657.450.00-226732.98%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240614P000475002024-06-12 11:10AM EDT2024-06-141.100.831.20+0.05+4.76%5318647.07%
DVN240621P000475002024-06-12 10:03AM EDT2024-06-210.891.181.31-0.20-18.35%2510,22929.49%
DVN240719P000475002024-06-12 12:42PM EDT2024-07-191.701.751.82+0.05+3.03%482,85423.78%
DVN240816P000475002024-06-12 10:49AM EDT2024-08-162.252.122.37-0.07-3.02%934425.03%
DVN240920P000475002024-06-12 12:00PM EDT2024-09-202.852.762.95+0.18+6.74%21,47626.15%
DVN241018P000475002024-06-11 3:50PM EDT2024-10-182.803.003.20-0.20-6.67%11,13425.39%
DVN241220P000475002024-06-12 2:00PM EDT2024-12-203.903.854.05+0.06+1.56%144827.10%
DVN250117P000475002024-06-12 12:38PM EDT2025-01-174.104.054.30+0.05+1.23%35,93327.04%
DVN250321P000475002024-06-11 10:17AM EDT2025-03-214.804.556.050.00-581,19834.52%
DVN250620P000475002024-06-05 3:01PM EDT2025-06-205.754.806.400.00-13,70131.90%
DVN250919P000475002024-06-03 11:12AM EDT2025-09-196.104.907.000.00-224631.48%
DVN260116P000475002024-06-10 11:24AM EDT2026-01-166.656.258.250.00-4434733.45%