New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.83+0.40 (+0.78%)
At close: 04:00PM EDT
51.70 -0.13 (-0.25%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:32.50
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240517C000325002024-04-08 12:54PM EDT2024-05-1721.3019.3519.650.00-2595.70%
DVN240621C000325002024-03-13 3:02PM EDT2024-06-2115.4020.7022.500.00-40163128.76%
DVN240719C000325002024-02-29 12:41PM EDT2024-07-1911.9116.8519.800.00-1065.82%
DVN240920C000325002024-02-09 1:35PM EDT2024-09-2010.4013.0516.500.00-460.00%
DVN250117C000325002024-02-09 1:39PM EDT2025-01-1710.5014.1515.300.00-51370.00%
DVN250321C000325002024-03-01 10:55AM EDT2025-03-2112.8317.9021.000.00-19749.71%
DVN250620C000325002024-04-15 9:55AM EDT2025-06-2022.0018.2022.150.00-15554.03%
DVN250919C000325002024-01-18 3:39PM EDT2025-09-1910.9512.5014.700.00-150.00%
DVN260116C000325002024-04-04 10:27AM EDT2026-01-1621.7519.0022.800.00-15548.44%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240517P000325002024-03-25 10:56AM EDT2024-05-170.010.000.030.00-210867.19%
DVN240621P000325002024-04-17 12:43PM EDT2024-06-210.040.030.750.00-53,31475.78%
DVN240719P000325002024-04-01 12:37PM EDT2024-07-190.030.000.250.00-2042150.20%
DVN240920P000325002024-04-11 10:38AM EDT2024-09-200.100.110.140.00-5096239.36%
DVN241018P000325002024-04-04 9:30AM EDT2024-10-180.160.160.190.00-22338.33%
DVN241220P000325002024-04-09 1:08PM EDT2024-12-200.260.330.380.00-211938.18%
DVN250117P000325002024-04-17 3:15PM EDT2025-01-170.470.440.470.00-53,04538.04%
DVN250321P000325002024-04-05 12:22PM EDT2025-03-210.590.002.160.00-140854.71%
DVN250620P000325002024-04-11 11:57AM EDT2025-06-200.920.771.080.00-5891,43638.18%
DVN250919P000325002024-04-17 9:30AM EDT2025-09-191.441.081.480.00-117838.40%
DVN260116P000325002024-03-11 3:58PM EDT2026-01-162.500.602.610.00-11,28742.85%