New Zealand markets close in 52 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.62+0.38 (+0.77%)
At close: 04:00PM EDT
49.65 +0.03 (+0.06%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250321C000250002024-02-02 2:26PM EDT25.0017.5018.7519.950.00-220.00%
DVN250321C000275002024-03-13 3:03PM EDT27.5020.1223.5528.500.00-11988.65%
DVN250321C000300002024-03-08 11:57AM EDT30.0016.4022.5025.350.00-214783.13%
DVN250321C000325002024-03-01 10:55AM EDT32.5012.8317.9021.000.00-19756.08%
DVN250321C000350002024-02-26 1:02PM EDT35.0010.7015.1016.600.00-112846.00%
DVN250321C000375002024-05-02 10:07AM EDT37.5015.2012.4515.350.00-617850.05%
DVN250321C000400002024-03-19 10:24AM EDT40.0010.5812.0514.350.00-58553.93%
DVN250321C000425002024-04-10 3:24PM EDT42.5014.159.1511.150.00-2028842.07%
DVN250321C000450002024-05-14 9:57AM EDT45.008.257.708.050.00-332731.54%
DVN250321C000475002024-05-15 11:04AM EDT47.506.155.906.700.00-720631.54%
DVN250321C000500002024-05-17 11:26AM EDT50.004.904.955.30-0.25-4.85%1072730.25%
DVN250321C000525002024-05-16 12:37PM EDT52.504.003.804.350.00-51,76030.52%
DVN250321C000550002024-05-17 3:33PM EDT55.003.072.923.60-0.63-17.03%167231.02%
DVN250321C000575002024-05-17 2:59PM EDT57.502.342.202.66-0.06-2.50%216229.59%
DVN250321C000600002024-05-17 12:33PM EDT60.001.621.632.17+0.01+0.62%373430.05%
DVN250321C000625002024-05-14 10:40AM EDT62.501.401.202.180.00-210133.25%
DVN250321C000650002024-05-15 11:59AM EDT65.000.930.881.720.00-2040932.91%
DVN250321C000700002024-05-17 12:08PM EDT70.000.500.470.93-0.10-16.67%69031.20%
DVN250321C000750002024-05-16 9:46AM EDT75.000.310.241.460.00-11,03640.21%
DVN250321C000800002024-05-06 9:33AM EDT80.000.330.121.810.00-11,13247.10%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250321P000225002024-05-13 2:25PM EDT22.500.090.001.700.00-246665.53%
DVN250321P000250002024-04-11 11:14AM EDT25.000.170.120.160.00-115240.43%
DVN250321P000275002024-04-04 9:55AM EDT27.500.330.220.310.00-54340.23%
DVN250321P000300002024-05-13 2:25PM EDT30.000.320.270.330.00-247535.60%
DVN250321P000325002024-05-15 2:10PM EDT32.500.500.420.480.00-240633.69%
DVN250321P000350002024-05-17 2:13PM EDT35.000.700.630.70-0.03-4.11%436832.11%
DVN250321P000375002024-05-15 2:15PM EDT37.501.050.941.050.00-281831.10%
DVN250321P000400002024-05-13 12:57PM EDT40.001.521.371.700.00-846631.64%
DVN250321P000425002024-05-14 2:48PM EDT42.502.051.822.720.00-1024633.31%
DVN250321P000450002024-05-07 10:22AM EDT45.002.731.142.940.00-21,07228.52%
DVN250321P000475002024-05-10 12:29PM EDT47.503.693.654.050.00-176528.50%
DVN250321P000500002024-05-07 10:14AM EDT50.004.654.255.250.00-791,82727.88%
DVN250321P000525002024-05-07 10:22AM EDT52.505.856.108.450.00-221,36837.28%
DVN250321P000550002024-05-06 12:09PM EDT55.007.156.608.000.00-1169925.44%
DVN250321P000575002024-05-03 11:04AM EDT57.509.409.0011.600.00-2716635.83%
DVN250321P000600002024-05-02 11:18AM EDT60.0010.909.6011.650.00-133823.95%
DVN250321P000650002024-05-02 11:21AM EDT65.0015.0013.6516.750.00-21330.32%
DVN250321P000700002024-03-11 11:31AM EDT70.0024.1015.0018.800.00-3170.00%
DVN250321P000750002023-11-09 10:42AM EDT75.0030.7529.5033.700.00--171.53%
DVN250321P000800002023-10-11 9:45AM EDT80.0033.430.000.000.00-110.00%