New Zealand markets open in 41 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.39+0.33 (+0.75%)
At close: 04:00PM EST
44.35 -0.04 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240308C000310002024-02-21 11:25AM EST31.0013.9513.1513.500.00--1157.03%
DVN240308C000330002024-02-06 10:33AM EST33.008.5010.4011.500.00-13133.59%
DVN240308C000350002024-02-27 11:35AM EST35.007.458.3510.100.00-108179.69%
DVN240308C000370002024-02-21 10:56AM EST37.005.607.108.250.00-109112.11%
DVN240308C000380002024-02-15 10:44AM EST38.005.205.207.900.00-1185.74%
DVN240308C000390002024-02-07 1:29PM EST39.003.155.006.300.00-41684.96%
DVN240308C000400002024-02-29 2:26PM EST40.004.163.455.150.00-2115107.91%
DVN240308C000405002024-03-01 9:57AM EST40.503.972.984.85+3.97-11111.82%
DVN240308C000410002024-03-01 12:23PM EST41.003.713.253.55+0.56+17.78%25751.76%
DVN240308C000420002024-03-01 3:58PM EST42.002.402.342.71+0.30+14.29%20545951.47%
DVN240308C000425002024-03-01 10:29AM EST42.502.191.932.24+0.48+28.07%807246.39%
DVN240308C000430002024-03-01 3:40PM EST43.001.551.521.70+0.20+14.81%23656536.91%
DVN240308C000435002024-03-01 3:55PM EST43.501.091.151.40+0.14+14.74%17537039.36%
DVN240308C000440002024-03-01 3:55PM EST44.000.770.840.91-0.01-1.28%3861,72230.86%
DVN240308C000445002024-03-01 3:59PM EST44.500.600.590.61+0.04+7.14%99997029.20%
DVN240308C000450002024-03-01 3:59PM EST45.000.380.380.40+0.03+8.57%2,4661,84928.91%
DVN240308C000455002024-03-01 3:56PM EST45.500.210.230.25-0.02-8.70%6781,46728.81%
DVN240308C000460002024-03-01 3:59PM EST46.000.140.130.16-0.01-6.67%1,1992,70429.59%
DVN240308C000465002024-03-01 3:51PM EST46.500.080.080.10-0.01-11.11%6,6131,06730.27%
DVN240308C000470002024-03-01 2:28PM EST47.000.070.050.06-0.01-12.50%14553030.86%
DVN240308C000475002024-03-01 2:08PM EST47.500.040.030.05-0.01-20.00%3126433.59%
DVN240308C000480002024-03-01 3:57PM EST48.000.030.020.040.00-5227335.94%
DVN240308C000485002024-02-28 11:16AM EST48.500.040.020.030.00-811637.89%
DVN240308C000490002024-03-01 3:22PM EST49.000.020.010.030.00-58541.41%
DVN240308C000495002024-03-01 11:13AM EST49.500.020.010.02-0.01-33.33%23942.19%
DVN240308C000500002024-03-01 11:17AM EST50.000.020.010.020.00-2017245.31%
DVN240308C000510002024-03-01 3:47PM EST51.000.020.000.02+0.01+100.00%1312651.56%
DVN240308C000520002024-02-26 11:00AM EST52.000.030.000.100.00-2266.41%
DVN240308C000530002024-02-27 3:51PM EST53.000.030.001.27+0.03--3132.81%
DVN240308C000540002024-03-01 3:32PM EST54.000.010.000.21-0.01-50.00%10190.23%
DVN240308C000550002024-02-26 12:45PM EST55.000.010.000.010.00-205562.50%
DVN240308C000600002024-02-06 10:18AM EST60.000.390.001.000.00--5176.95%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240308P000340002024-02-13 10:24AM EST34.000.100.000.120.00-172109.38%
DVN240308P000350002024-02-28 9:49AM EST35.000.010.001.270.00-120233173.24%
DVN240308P000360002024-02-23 12:59PM EST36.000.040.000.030.00-315071.88%
DVN240308P000365002024-02-27 10:19AM EST36.500.020.000.03+0.02--2067.97%
DVN240308P000370002024-02-27 10:06AM EST37.000.010.000.030.00-11,50264.06%
DVN240308P000375002024-02-28 3:35PM EST37.500.010.000.010.00-104553.13%
DVN240308P000380002024-03-01 11:28AM EST38.000.010.000.010.00-19253.13%
DVN240308P000385002024-03-01 3:43PM EST38.500.010.010.02-0.03-75.00%624851.56%
DVN240308P000390002024-02-29 11:00AM EST39.000.020.010.020.00-216549.22%
DVN240308P000395002024-02-29 12:29PM EST39.500.030.010.020.00-1345.31%
DVN240308P000400002024-03-01 3:39PM EST40.000.020.010.02-0.01-33.33%10954741.02%
DVN240308P000405002024-02-29 10:43AM EST40.500.050.020.030.00-51539.45%
DVN240308P000410002024-03-01 3:46PM EST41.000.040.020.03-0.01-20.00%4843335.16%
DVN240308P000415002024-03-01 2:36PM EST41.500.040.030.04-0.04-50.00%34232.42%
DVN240308P000420002024-03-01 3:59PM EST42.000.060.050.06-0.06-50.00%6341630.47%
DVN240308P000425002024-03-01 3:46PM EST42.500.100.080.10-0.09-47.37%13716129.30%
DVN240308P000430002024-03-01 3:55PM EST43.000.170.150.17-0.11-39.29%11269628.52%
DVN240308P000435002024-03-01 3:55PM EST43.500.300.260.29-0.14-31.82%27737928.42%
DVN240308P000440002024-03-01 3:57PM EST44.000.510.430.46-0.16-23.88%4771,43028.13%
DVN240308P000445002024-03-01 3:59PM EST44.500.710.650.69-0.26-26.80%2721,15927.83%
DVN240308P000450002024-03-01 3:41PM EST45.001.030.921.00-0.22-17.60%1216028.42%
DVN240308P000455002024-03-01 2:08PM EST45.501.251.281.42-0.02-1.57%22632.03%
DVN240308P000460002024-03-01 11:03AM EST46.001.541.622.57-0.65-29.68%1043971.00%
DVN240308P000465002024-03-01 11:03AM EST46.502.022.092.85+2.02-100067.77%
DVN240308P000470002024-02-29 10:22AM EST47.003.032.553.300.00-40925250.98%
DVN240308P000480002024-03-01 9:43AM EST48.003.752.984.50-0.24-6.02%96595.31%