New Zealand markets open in 2 hours

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.23-0.57 (-1.17%)
At close: 03:59PM EDT
48.23 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240524C000400002024-04-25 9:30AM EDT40.0012.456.3510.300.00--1150.78%
DVN240524C000450002024-05-23 2:29PM EDT45.003.371.365.20-0.71-17.40%11159.38%
DVN240524C000460002024-05-23 10:13AM EDT46.002.730.823.60-2.07-43.13%429166.60%
DVN240524C000470002024-05-23 1:56PM EDT47.001.301.061.40-0.60-31.58%11942.19%
DVN240524C000475002024-05-23 2:24PM EDT47.500.730.710.83-0.96-56.80%12124.81%
DVN240524C000480002024-05-23 3:15PM EDT48.000.380.380.41-0.37-49.33%1066319.73%
DVN240524C000485002024-05-23 3:38PM EDT48.500.160.150.16-0.35-68.63%9711219.14%
DVN240524C000490002024-05-23 3:28PM EDT49.000.040.040.06-0.19-82.61%23166020.90%
DVN240524C000495002024-05-23 3:28PM EDT49.500.020.020.03-0.07-77.78%19693024.61%
DVN240524C000500002024-05-23 2:52PM EDT50.000.010.010.02-0.03-75.00%4542,45028.91%
DVN240524C000510002024-05-23 3:26PM EDT51.000.010.010.02-0.01-50.00%1709,08241.41%
DVN240524C000520002024-05-23 1:20PM EDT52.000.010.000.01-0.01-50.00%668546.88%
DVN240524C000530002024-05-22 3:09PM EDT53.000.010.000.010.00-721753.13%
DVN240524C000540002024-05-21 1:42PM EDT54.000.010.000.100.00-244985.94%
DVN240524C000550002024-05-22 10:58AM EDT55.000.010.000.010.00-673068.75%
DVN240524C000560002024-05-23 12:39PM EDT56.000.020.000.04+0.01+100.00%148993.75%
DVN240524C000570002024-05-17 3:40PM EDT57.000.010.000.020.00-211793.75%
DVN240524C000580002024-05-09 11:20AM EDT58.000.020.000.750.00-594196.68%
DVN240524C000590002024-05-17 11:01AM EDT59.000.010.001.260.00-657242.97%
DVN240524C000600002024-05-16 11:41AM EDT60.000.010.000.020.00-255118.75%
DVN240524C000610002024-05-01 9:43AM EDT61.000.050.001.870.00-19304.49%
DVN240524C000620002024-04-11 10:42AM EDT62.000.250.000.030.00--6140.63%
DVN240524C000650002024-04-19 9:31AM EDT65.000.230.000.130.00-11198.44%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240524P000390002024-05-13 12:18PM EDT39.000.020.001.870.00-11308.20%
DVN240524P000400002024-05-14 10:08AM EDT40.000.010.002.130.00-1021298.05%
DVN240524P000430002024-05-22 10:20AM EDT43.000.020.002.000.00-13215.23%
DVN240524P000440002024-05-10 12:52PM EDT44.000.020.000.810.00-267130.27%
DVN240524P000445002024-05-17 11:10AM EDT44.500.020.000.010.00-303050.78%
DVN240524P000450002024-05-22 10:07AM EDT45.000.010.000.010.00-544944.53%
DVN240524P000455002024-05-22 9:44AM EDT45.500.010.010.010.00-531038.28%
DVN240524P000460002024-05-23 11:49AM EDT46.000.020.010.020.00-347736.33%
DVN240524P000465002024-05-22 12:30PM EDT46.500.020.010.020.00-213129.69%
DVN240524P000470002024-05-23 10:38AM EDT47.000.020.020.04-0.02-50.00%117526.17%
DVN240524P000475002024-05-23 2:38PM EDT47.500.070.060.07+0.03+75.00%436521.68%
DVN240524P000480002024-05-23 3:02PM EDT48.000.200.170.18+0.09+81.82%14143519.73%
DVN240524P000485002024-05-23 3:37PM EDT48.500.400.410.45+0.17+73.91%25828720.70%
DVN240524P000490002024-05-23 3:43PM EDT49.000.830.800.86+0.36+75.00%12872624.22%
DVN240524P000495002024-05-23 1:55PM EDT49.501.211.141.37+0.21+21.00%1771234.38%
DVN240524P000500002024-05-23 3:24PM EDT50.001.841.542.90+0.92+100.00%13739177.15%
DVN240524P000510002024-05-22 2:08PM EDT51.002.150.674.450.00-845194.92%
DVN240524P000520002024-05-22 2:43PM EDT52.003.502.055.550.00-16556.25%
DVN240524P000530002024-05-23 12:58PM EDT53.004.632.736.65+0.38+8.94%1643254.69%
DVN240524P000540002024-05-22 3:04PM EDT54.005.553.657.200.00-2434239.26%
DVN240524P000550002024-05-15 3:04PM EDT55.005.605.058.250.00-410262.11%
DVN240524P000560002024-05-02 3:22PM EDT56.005.615.709.250.00-120279.88%
DVN240524P000570002024-05-22 3:06PM EDT57.008.506.7010.350.00-25305.47%
DVN240524P000590002024-05-15 10:16AM EDT59.0010.158.7512.300.00-160333.40%
DVN240524P000600002024-04-29 1:23PM EDT60.006.899.7512.150.00-70222.27%