New Zealand markets close in 1 hour 3 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.12-0.73 (-1.44%)
At close: 04:00PM EDT
50.12 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:62.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240517C000625002024-05-02 3:18PM EDT2024-05-170.020.000.050.00-21,16284.38%
DVN240621C000625002024-05-03 3:13PM EDT2024-06-210.030.010.04-0.01-25.00%122632.03%
DVN240719C000625002024-05-03 10:37AM EDT2024-07-190.080.030.05-0.03-27.27%178025.39%
DVN240920C000625002024-05-03 3:16PM EDT2024-09-200.330.210.25-0.06-15.38%831,43624.76%
DVN241018C000625002024-05-03 1:56PM EDT2024-10-180.550.330.37-0.02-3.51%117524.71%
DVN241220C000625002024-05-02 10:15AM EDT2024-12-200.840.770.85-0.79-48.47%113426.58%
DVN250117C000625002024-05-03 9:58AM EDT2025-01-170.980.941.02-0.51-34.23%41,53826.61%
DVN250321C000625002024-05-02 10:24AM EDT2025-03-212.061.481.57-0.21-9.25%19927.89%
DVN250620C000625002024-05-02 12:34PM EDT2025-06-202.702.282.37-0.03-1.10%5002,56029.22%
DVN250919C000625002024-04-23 10:31AM EDT2025-09-194.202.872.990.00-12529.44%
DVN260116C000625002024-05-01 1:29PM EDT2026-01-163.953.553.80+0.05+1.28%2557929.85%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000625002023-10-24 12:39PM EDT2024-06-2116.3517.3018.550.00-216144.56%
DVN240719P000625002024-05-09 10:29AM EDT2024-07-1911.3712.3512.500.00-1829.59%
DVN241018P000625002024-04-17 11:51AM EDT2024-10-1811.1412.1013.200.00--131.08%
DVN250117P000625002023-10-27 3:48PM EDT2025-01-1718.3017.1519.800.00-1161.23%
DVN250919P000625002024-05-07 10:43AM EDT2025-09-1913.5013.4016.150.00-2233.15%
DVN260116P000625002024-01-18 11:29AM EDT2026-01-1623.4518.6522.700.00-6355.44%