New Zealand markets close in 4 hours 37 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.48+0.06 (+0.13%)
At close: 04:00PM EDT
46.51 +0.03 (+0.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240719C000425002024-07-12 3:20PM EDT2024-07-193.952.776.00+0.30+8.22%34,97582.13%
DVN240816C000425002024-07-12 3:50PM EDT2024-08-164.324.454.75+0.32+8.00%514541.55%
DVN240920C000425002024-07-12 2:04PM EDT2024-09-205.054.555.40+0.37+7.91%2638839.21%
DVN241018C000425002024-07-12 12:37PM EDT2024-10-185.054.607.10+0.10+2.02%2024253.52%
DVN241220C000425002024-07-02 3:18PM EDT2024-12-207.104.507.400.00-1027244.29%
DVN250117C000425002024-07-11 12:00PM EDT2025-01-175.905.856.400.00-12,58532.41%
DVN250321C000425002024-06-12 2:59PM EDT2025-03-217.155.557.550.00-1028536.40%
DVN250620C000425002024-07-08 3:43PM EDT2025-06-207.346.457.65-0.36-4.68%116431.78%
DVN250919C000425002024-04-03 11:23AM EDT2025-09-1913.009.7013.600.00-23360.67%
DVN260116C000425002024-06-18 1:52PM EDT2026-01-168.366.209.750.00-180135.11%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240719P000425002024-07-12 3:32PM EDT2024-07-190.010.010.03-0.01-50.00%53,61742.19%
DVN240816P000425002024-07-12 1:48PM EDT2024-08-160.310.310.34-0.04-11.43%411,11330.03%
DVN240920P000425002024-07-12 1:17PM EDT2024-09-200.620.610.70-0.18-22.50%73,81527.74%
DVN241018P000425002024-07-11 2:50PM EDT2024-10-180.950.840.920.00-225126.44%
DVN241220P000425002024-07-12 1:36PM EDT2024-12-201.561.541.72-0.29-15.68%521,88528.57%
DVN250117P000425002024-07-12 3:17PM EDT2025-01-171.801.601.92-0.05-2.70%1606,65528.10%
DVN250321P000425002024-07-12 3:57PM EDT2025-03-212.432.162.52-0.11-4.33%127128.78%
DVN250620P000425002024-07-12 1:23PM EDT2025-06-203.152.673.75-0.30-8.70%54,34532.30%
DVN250919P000425002024-07-12 10:26AM EDT2025-09-193.753.503.800.00-11,32928.97%
DVN260116P000425002024-07-12 10:24AM EDT2026-01-164.404.054.50-0.05-1.12%2091,53829.03%