New Zealand markets closed

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
Strike:40.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240726C000400002024-07-02 9:57AM EDT2024-07-268.577.509.350.00-11130.66%
DVN240802C000400002024-06-26 3:51PM EDT2024-08-027.156.708.350.00--388.77%
DVN240809C000400002024-07-17 12:28PM EDT2024-08-099.006.958.850.00-2190.63%
DVN240816C000400002024-07-18 10:21AM EDT2024-08-169.107.708.200.00-16057.23%
DVN240823C000400002024-07-19 2:49PM EDT2024-08-238.066.909.15-0.94-10.44%1277.73%
DVN240920C000400002024-07-15 3:53PM EDT2024-09-208.607.609.750.00-265968.43%
DVN241018C000400002024-07-18 9:54AM EDT2024-10-189.507.1010.300.00-224864.50%
DVN241220C000400002024-07-15 10:43AM EDT2024-12-208.468.709.200.00-221637.62%
DVN250117C000400002024-07-19 12:15PM EDT2025-01-179.208.859.35-0.80-8.00%501,61036.18%
DVN250321C000400002024-07-18 3:55PM EDT2025-03-2110.208.959.700.00-110234.25%
DVN250620C000400002024-07-17 11:30AM EDT2025-06-2010.807.9012.050.00-128645.47%
DVN250919C000400002024-07-15 2:42PM EDT2025-09-1911.038.0012.150.00-214640.92%
DVN260116C000400002024-07-11 2:50PM EDT2026-01-1610.058.5013.000.00-511,06140.59%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240726P000400002024-07-19 1:05PM EDT2024-07-260.010.000.050.00-362260.94%
DVN240802P000400002024-07-11 10:40AM EDT2024-08-020.090.010.390.00-21664.36%
DVN240809P000400002024-07-15 10:29AM EDT2024-08-090.050.030.090.00-54544.14%
DVN240816P000400002024-07-18 10:03AM EDT2024-08-160.070.060.07+0.02+40.00%22,29836.33%
DVN240823P000400002024-07-18 12:15PM EDT2024-08-230.040.030.740.00-352560.06%
DVN240920P000400002024-07-19 2:52PM EDT2024-09-200.180.180.25+0.02+12.50%15,54032.08%
DVN241018P000400002024-07-18 10:57AM EDT2024-10-180.260.290.380.00-11,00529.98%
DVN241220P000400002024-07-19 2:07PM EDT2024-12-200.750.720.86+0.06+8.70%1185330.27%
DVN250117P000400002024-07-19 1:13PM EDT2025-01-170.980.901.02+0.15+18.07%1010,86029.74%
DVN250321P000400002024-07-17 3:34PM EDT2025-03-211.200.741.750.00-1049032.45%
DVN250620P000400002024-07-17 2:55PM EDT2025-06-202.001.272.12+0.60+42.86%103,73530.45%
DVN250919P000400002024-06-11 3:46PM EDT2025-09-193.032.282.990.00-72,23732.45%
DVN260116P000400002024-07-15 2:38PM EDT2026-01-162.002.333.250.00-6071,73030.10%