New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.65-0.11 (-0.24%)
At close: 04:00PM EDT
45.70 +0.05 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:52.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000525002024-06-18 3:16PM EDT2024-06-210.010.000.02-0.01-50.00%1111,97465.63%
DVN240719C000525002024-06-18 3:18PM EDT2024-07-190.060.050.07-0.01-14.29%785,65327.93%
DVN240816C000525002024-06-18 1:35PM EDT2024-08-160.290.260.30+0.01+3.57%2431728.47%
DVN240920C000525002024-06-18 3:58PM EDT2024-09-200.500.490.50-0.02-3.85%49016,37826.37%
DVN241018C000525002024-06-17 2:48PM EDT2024-10-180.860.630.73+0.18+26.47%252,27526.44%
DVN241220C000525002024-06-18 3:19PM EDT2024-12-201.341.091.46-0.06-4.29%1221,74628.66%
DVN250117C000525002024-06-18 12:49PM EDT2025-01-171.481.171.65-0.20-11.90%925,47928.31%
DVN250321C000525002024-06-18 12:57PM EDT2025-03-212.001.862.34-0.30-13.04%71,48829.74%
DVN250620C000525002024-06-18 11:32AM EDT2025-06-203.312.423.95+0.31+10.33%1053335.05%
DVN250919C000525002024-06-18 2:57PM EDT2025-09-193.673.203.90-1.53-29.42%1944031.12%
DVN260116C000525002024-06-18 3:06PM EDT2026-01-164.153.554.35-0.26-5.90%572929.73%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000525002024-06-18 2:53PM EDT2024-06-216.756.207.50-0.02-0.30%2,2553,76850.00%
DVN240719P000525002024-06-18 1:54PM EDT2024-07-196.856.306.95+0.15+2.24%81230.08%
DVN240816P000525002024-06-17 10:13AM EDT2024-08-167.356.657.400.00-3020534.38%
DVN240920P000525002024-06-18 9:30AM EDT2024-09-206.905.507.45-0.50-6.76%201,34228.08%
DVN241018P000525002024-06-17 1:41PM EDT2024-10-187.176.508.000.00-131,80431.74%
DVN241220P000525002024-06-18 12:28PM EDT2024-12-207.457.509.30+1.35+22.13%81,18337.27%
DVN250117P000525002024-06-18 11:47AM EDT2025-01-177.506.009.05+1.45+23.97%181,86832.78%
DVN250321P000525002024-05-07 10:22AM EDT2025-03-215.857.308.950.00-221,36828.10%
DVN250620P000525002024-06-07 12:47PM EDT2025-06-208.008.4510.550.00-102,65933.67%
DVN250919P000525002024-06-06 10:03AM EDT2025-09-199.778.3011.300.00-18133.91%
DVN260116P000525002024-05-24 11:22AM EDT2026-01-168.958.6512.350.00-129334.84%