New Zealand markets open in 26 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.59+0.40 (+0.85%)
At close: 04:00PM EDT
47.59 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Strike:48.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531C000480002024-05-30 3:53PM EDT2024-05-310.110.120.15-0.02-15.38%7701,41622.27%
DVN240607C000480002024-05-30 3:59PM EDT2024-06-070.560.540.58+0.22+64.71%20226025.64%
DVN240614C000480002024-05-30 3:40PM EDT2024-06-140.660.770.82+0.11+20.00%46455625.34%
DVN240621C000480002024-05-30 2:39PM EDT2024-06-210.780.880.930.00-9317923.46%
DVN240628C000480002024-05-30 3:55PM EDT2024-06-281.001.021.09+0.32+47.06%4429223.49%
DVN240705C000480002024-05-29 3:57PM EDT2024-07-051.100.841.91+0.10+10.00%601634.74%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531P000480002024-05-30 2:32PM EDT2024-05-310.730.480.54-0.22-23.16%5538420.51%
DVN240607P000480002024-05-30 3:58PM EDT2024-06-070.910.860.91-0.27-22.88%4343922.90%
DVN240614P000480002024-05-30 2:14PM EDT2024-06-141.451.231.53-0.24-14.20%1816032.96%
DVN240621P000480002024-05-30 2:52PM EDT2024-06-211.541.421.48-0.46-23.00%1222826.42%
DVN240628P000480002024-05-29 9:43AM EDT2024-06-281.391.391.830.00-1211029.59%
DVN240705P000480002024-05-30 3:38PM EDT2024-07-051.571.561.71+0.46+41.44%6224.66%