New Zealand markets open in 5 hours 6 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.45+0.87 (+1.91%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:47.50
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240726C000475002024-07-25 12:18PM EDT2024-07-260.050.040.05+0.02+66.67%29036325.39%
DVN240802C000475002024-07-25 12:09PM EDT2024-08-020.370.370.41+0.12+48.00%3133928.27%
DVN240816C000475002024-07-25 12:18PM EDT2024-08-161.081.041.08+0.22+25.58%474,65432.91%
DVN240920C000475002024-07-25 12:00PM EDT2024-09-201.621.561.62+0.33+25.58%32714,20428.17%
DVN241018C000475002024-07-25 12:02PM EDT2024-10-181.941.911.99+0.24+14.12%3422,80927.27%
DVN241220C000475002024-07-25 11:33AM EDT2024-12-202.912.892.97+0.27+10.23%21,13429.02%
DVN250117C000475002024-07-24 2:21PM EDT2025-01-172.853.153.300.00-24,88629.18%
DVN250321C000475002024-07-24 12:56PM EDT2025-03-213.623.854.000.00-788729.71%
DVN250620C000475002024-07-24 11:09AM EDT2025-06-204.553.904.850.00-104,41630.12%
DVN250919C000475002024-07-25 10:51AM EDT2025-09-195.245.155.55+1.69+47.61%310230.20%
DVN260116C000475002024-07-25 10:37AM EDT2026-01-165.725.807.10+0.12+2.14%231233.59%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240726P000475002024-07-24 2:39PM EDT2024-07-261.751.111.210.00-460837.89%
DVN240802P000475002024-07-24 12:07PM EDT2024-08-021.681.401.470.00-1020828.61%
DVN240816P000475002024-07-25 11:32AM EDT2024-08-162.161.982.02-0.37-14.62%42,10230.52%
DVN240920P000475002024-07-25 12:36PM EDT2024-09-202.632.592.66-0.37-12.33%563,81228.03%
DVN241018P000475002024-07-25 12:20PM EDT2024-10-182.892.872.94-0.31-9.69%753,45126.17%
DVN241220P000475002024-07-25 11:35AM EDT2024-12-203.873.703.85-0.02-0.51%467327.59%
DVN250117P000475002024-07-24 3:42PM EDT2025-01-174.353.904.100.00-66,01227.26%
DVN250321P000475002024-07-23 9:30AM EDT2025-03-214.404.504.750.00-81,22327.74%
DVN250620P000475002024-07-19 11:23AM EDT2025-06-204.655.305.950.00-33,77730.43%
DVN250919P000475002024-07-23 12:28PM EDT2025-09-196.155.206.900.00-6837731.74%
DVN260116P000475002024-07-24 12:23PM EDT2026-01-167.006.556.85+0.10+1.45%12,03427.81%