New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.85-0.44 (-0.93%)
At close: 04:00PM EDT
46.88 +0.03 (+0.06%)
Pre-market: 06:17AM EDT
In the money
Show:ListStraddle
Strike:22.50
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000225002024-05-16 2:13PM EDT2024-06-2126.850.000.000.00-25250.00%
DVN240719C000225002024-04-24 2:36PM EDT2024-07-1929.5225.0027.700.00-22234.57%
DVN241018C000225002024-04-02 10:50AM EDT2024-10-1828.8027.0530.700.00--0177.39%
DVN250117C000225002024-06-06 11:07AM EDT2025-01-1724.010.000.000.00-1150.00%
DVN250620C000225002024-04-05 11:24AM EDT2025-06-2029.7525.5030.500.00-5593.99%
DVN250919C000225002024-01-18 1:59PM EDT2025-09-1918.4318.5523.000.00-330.00%
DVN260116C000225002024-05-15 9:40AM EDT2026-01-1626.950.000.000.00-150.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000225002024-03-11 12:25PM EDT2024-06-210.010.002.130.00-8177387.70%
DVN240719P000225002024-04-08 1:11PM EDT2024-07-190.050.000.050.00-21195.31%
DVN240920P000225002024-05-07 2:01PM EDT2024-09-200.040.000.180.00-2268.95%
DVN241220P000225002024-03-18 3:16PM EDT2024-12-200.100.002.170.00-21384.62%
DVN250117P000225002024-06-04 10:47AM EDT2025-01-170.060.000.000.00-106,06325.00%
DVN250321P000225002024-05-24 10:06AM EDT2025-03-210.090.000.000.00-107625.00%
DVN250620P000225002024-05-31 2:56PM EDT2025-06-200.140.000.000.00-113112.50%
DVN250919P000225002024-02-22 4:23PM EDT2025-09-190.930.001.600.00-12361.33%
DVN260116P000225002024-05-29 1:34PM EDT2026-01-160.430.000.000.00-5036112.50%