New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.88-0.09 (-0.20%)
At close: 04:00PM EST
44.01 +0.13 (+0.30%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250620C000225002023-11-20 11:16AM EST22.5023.4521.8526.150.00--068.65%
DVN250620C000250002024-02-07 12:06PM EST25.0016.3518.2019.600.00-2238.82%
DVN250620C000275002023-11-20 10:50AM EST27.5019.0017.3021.800.00-112457.72%
DVN250620C000300002024-02-21 2:47PM EST30.0014.7512.3514.800.00-28730.79%
DVN250620C000325002024-02-08 9:55AM EST32.5011.0010.0514.050.00-155640.16%
DVN250620C000350002024-02-15 2:25PM EST35.0010.608.6513.500.00-117646.73%
DVN250620C000375002024-02-20 9:40AM EST37.509.107.059.650.00-123331.97%
DVN250620C000400002024-02-21 10:48AM EST40.008.257.908.850.00-927735.27%
DVN250620C000425002024-02-23 12:16PM EST42.506.806.658.65+0.20+3.03%516240.45%
DVN250620C000450002024-02-23 3:54PM EST45.005.055.555.90-1.07-17.48%128831.80%
DVN250620C000475002024-02-22 12:18PM EST47.504.762.945.400.00-1320333.94%
DVN250620C000500002024-02-22 2:26PM EST50.004.103.754.100.00-316331.43%
DVN250620C000525002024-02-22 1:05PM EST52.503.251.383.40-0.09-2.69%136431.32%
DVN250620C000550002024-02-22 2:50PM EST55.002.602.493.900.00-31472837.05%
DVN250620C000575002024-02-15 9:32AM EST57.501.900.802.530.00-125232.39%
DVN250620C000600002024-02-21 10:00AM EST60.001.820.102.450.00-41,34934.41%
DVN250620C000625002024-01-18 11:53AM EST62.501.290.611.960.00-6533.67%
DVN250620C000650002024-02-07 2:40PM EST65.000.950.791.490.00-111032.52%
DVN250620C000700002024-02-15 1:59PM EST70.000.800.701.810.00-675538.51%
DVN250620C000750002024-01-25 3:31PM EST75.000.540.461.470.00-37939.31%
DVN250620C000800002024-02-23 3:40PM EST80.000.370.290.44-0.06-13.95%4901,90631.67%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN250620P000225002024-02-06 3:49PM EST22.501.000.592.750.00-413057.91%
DVN250620P000250002024-02-14 2:33PM EST25.001.270.771.030.00-1041343.14%
DVN250620P000275002024-02-21 9:48AM EST27.501.430.781.410.00-11,38741.53%
DVN250620P000300002024-02-05 2:51PM EST30.002.611.382.300.00-42545843.57%
DVN250620P000325002024-02-16 11:12AM EST32.502.701.243.150.00-149943.67%
DVN250620P000350002024-02-20 9:35AM EST35.004.002.125.250.00-52,74050.72%
DVN250620P000375002024-02-15 12:31PM EST37.504.353.606.350.00-12,12550.06%
DVN250620P000400002024-02-21 3:19PM EST40.005.254.955.150.00-92,60036.28%
DVN250620P000425002024-02-12 12:19PM EST42.507.156.108.500.00-2187146.91%
DVN250620P000450002024-02-23 9:46AM EST45.007.887.407.65+0.38+5.07%111,02434.99%
DVN250620P000475002023-11-30 10:03AM EST47.508.737.459.700.00-1017537.35%
DVN250620P000500002024-02-16 10:19AM EST50.0011.2010.3512.100.00-519440.88%
DVN250620P000525002024-01-18 10:35AM EST52.5014.9012.4513.000.00-5914536.41%
DVN250620P000550002023-11-08 9:44AM EST55.0014.800.000.000.00-35310.00%
DVN250620P000575002024-01-18 10:30AM EST57.5018.7014.8516.750.00-23735.80%
DVN250620P000600002023-08-03 9:06AM EST60.0015.1512.9014.400.00-590.00%
DVN250620P000650002023-12-19 11:50AM EST65.0020.7022.7525.800.00-14251.53%
DVN250620P000750002023-04-14 12:08PM EST75.0024.8529.6031.200.00--222.07%
DVN250620P000800002023-05-16 11:07AM EST80.0035.2030.9033.100.00--20.00%