New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.18+0.72 (+1.46%)
At close: 04:00PM EDT
50.08 -0.10 (-0.20%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Strike:49.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240328C000490002024-03-28 3:59PM EDT2024-03-281.141.091.24+0.63+123.53%4412,02838.67%
DVN240405C000490002024-03-28 3:58PM EDT2024-04-051.331.311.42+0.48+56.47%49588021.58%
DVN240412C000490002024-03-28 3:58PM EDT2024-04-121.581.431.63+0.46+41.07%2846422.27%
DVN240419C000490002024-03-28 3:35PM EDT2024-04-191.821.671.82+0.60+49.18%12678222.83%
DVN240426C000490002024-03-28 3:17PM EDT2024-04-261.991.782.13+0.52+35.37%3927525.83%
DVN240503C000490002024-03-28 3:31PM EDT2024-05-032.472.322.55+0.57+30.00%2413930.20%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240328P000490002024-03-28 3:16PM EDT2024-03-280.010.000.01-0.09-90.00%4227925.78%
DVN240405P000490002024-03-28 3:38PM EDT2024-04-050.140.130.15-0.24-63.16%11646117.68%
DVN240412P000490002024-03-28 2:41PM EDT2024-04-120.350.290.32-0.29-45.31%1621718.60%
DVN240419P000490002024-03-28 3:48PM EDT2024-04-190.460.450.47-0.31-40.26%8051119.04%
DVN240426P000490002024-03-28 2:51PM EDT2024-04-260.650.570.64-0.40-38.10%821920.00%
DVN240503P000490002024-03-28 11:07AM EDT2024-05-031.090.941.06-0.26-19.26%12,81525.10%