New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.15-0.08 (-0.17%)
At close: 04:00PM EDT
48.16 +0.01 (+0.02%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531C000450002024-05-24 2:13PM EDT45.003.292.763.90-0.33-9.12%19981.05%
DVN240531C000460002024-05-23 10:27AM EDT46.002.811.952.400.00-16040.23%
DVN240531C000470002024-05-24 12:25PM EDT47.001.551.251.38+0.11+7.64%19026.66%
DVN240531C000475002024-05-24 2:34PM EDT47.500.950.900.93-0.13-12.04%61922.27%
DVN240531C000480002024-05-24 3:54PM EDT48.000.540.580.60-0.22-28.95%13315121.19%
DVN240531C000485002024-05-24 3:56PM EDT48.500.330.330.36-0.19-36.54%17142420.90%
DVN240531C000490002024-05-24 3:59PM EDT49.000.170.180.20-0.13-43.33%32058220.80%
DVN240531C000495002024-05-24 3:48PM EDT49.500.090.080.11-0.08-47.06%13331821.39%
DVN240531C000500002024-05-24 3:45PM EDT50.000.050.050.06-0.05-50.00%36093722.17%
DVN240531C000510002024-05-24 3:33PM EDT51.000.020.020.03-0.01-33.33%609,21226.17%
DVN240531C000520002024-05-24 3:14PM EDT52.000.010.010.02-0.01-50.00%2739230.86%
DVN240531C000530002024-05-24 3:27PM EDT53.000.010.010.02-0.01-50.00%857137.50%
DVN240531C000540002024-05-22 10:15AM EDT54.000.010.010.02-0.01-50.00%1023642.97%
DVN240531C000550002024-05-23 12:20PM EDT55.000.010.000.110.00-5541557.81%
DVN240531C000560002024-05-22 3:55PM EDT56.000.010.000.020.00-523950.00%
DVN240531C000570002024-05-22 3:55PM EDT57.000.010.000.020.00-54754.69%
DVN240531C000580002024-05-23 10:45AM EDT58.000.010.000.110.00-13575.78%
DVN240531C000590002024-05-21 9:44AM EDT59.000.010.000.750.00-1025121.68%
DVN240531C000600002024-05-20 9:40AM EDT60.000.010.000.010.00-2310864.06%
DVN240531C000610002024-05-07 10:20AM EDT61.000.020.000.040.00-101279.69%
DVN240531C000620002024-05-20 12:10PM EDT62.000.010.000.750.00-1416142.19%
DVN240531C000630002024-05-20 10:52AM EDT63.000.010.000.340.00-34125.00%
DVN240531C000660002024-04-12 1:37PM EDT66.000.160.001.250.00-2020189.65%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531P000420002024-05-22 3:55PM EDT42.000.010.001.270.00-33115.14%
DVN240531P000430002024-05-23 2:36PM EDT43.000.010.001.760.00-142116.60%
DVN240531P000440002024-05-24 10:40AM EDT44.000.010.000.22-0.01-50.00%2580550.39%
DVN240531P000450002024-05-24 9:30AM EDT45.000.030.010.02+0.02+200.00%1007528.13%
DVN240531P000455002024-05-20 10:27AM EDT45.500.020.020.030.00-415826.17%
DVN240531P000460002024-05-24 9:49AM EDT46.000.050.030.05-0.01-16.67%128624.81%
DVN240531P000465002024-05-24 3:03PM EDT46.500.070.060.08-0.02-22.22%4622.85%
DVN240531P000470002024-05-24 3:58PM EDT47.000.130.120.14-0.06-31.58%9313221.68%
DVN240531P000475002024-05-24 3:47PM EDT47.500.270.230.25+0.01+3.85%986620.90%
DVN240531P000480002024-05-24 3:54PM EDT48.000.460.400.430.00-7416720.41%
DVN240531P000485002024-05-24 3:59PM EDT48.500.690.660.69-0.04-5.48%9180420.02%
DVN240531P000490002024-05-24 3:48PM EDT49.001.080.991.05+0.04+3.85%16355120.80%
DVN240531P000495002024-05-24 3:19PM EDT49.501.501.311.75+0.56+59.57%5130936.91%
DVN240531P000500002024-05-24 3:17PM EDT50.001.961.732.16-0.23-10.50%9562138.48%
DVN240531P000510002024-05-24 3:29PM EDT51.003.012.013.00+0.35+13.16%831338.67%
DVN240531P000520002024-05-23 12:56PM EDT52.003.582.934.000.00-3113847.46%
DVN240531P000530002024-05-22 2:44PM EDT53.004.253.955.150.00-1412367.87%
DVN240531P000540002024-05-22 2:53PM EDT54.005.504.756.050.00-2068.36%
DVN240531P000550002024-05-23 9:45AM EDT55.005.955.107.100.00-1080.66%
DVN240531P000560002024-05-10 9:58AM EDT56.005.256.208.000.00-6678.13%