New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.18+0.72 (+1.46%)
As of 03:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240412C000300002024-03-19 9:51AM EDT2024-04-1217.8420.1020.500.00-110130.08%
DVN240419C000300002024-03-28 2:57PM EDT2024-04-1920.2520.2520.60+1.85+10.05%89124.02%
DVN240517C000300002024-02-27 2:39PM EDT2024-05-1715.3020.1520.800.00-10086.52%
DVN240621C000300002024-03-28 2:57PM EDT2024-06-2120.5019.2022.45+1.67+8.87%812280.08%
DVN240719C000300002024-03-28 3:29PM EDT2024-07-1920.5519.0021.75+2.28+12.48%595353.22%
DVN240920C000300002024-03-28 3:29PM EDT2024-09-2020.5519.5020.80+0.95+4.85%8330755.23%
DVN241018C000300002024-03-26 11:27AM EDT2024-10-1819.3020.1521.500.00-11651.86%
DVN250117C000300002024-03-28 12:23PM EDT2025-01-1720.3720.4521.60+0.52+2.62%348454.49%
DVN250321C000300002024-03-08 11:57AM EDT2025-03-2116.4020.3522.900.00-214763.01%
DVN250620C000300002024-03-26 9:57AM EDT2025-06-2019.9519.5021.850.00-18646.70%
DVN250919C000300002024-02-28 1:06PM EDT2025-09-1915.3520.4521.450.00-33838.84%
DVN260116C000300002024-03-28 9:34AM EDT2026-01-1620.7020.5023.35+1.33+6.87%127849.60%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419P000300002024-03-20 9:30AM EDT2024-04-190.010.000.060.00-341188.28%
DVN240517P000300002024-03-07 1:18PM EDT2024-05-170.040.000.150.00-301,12667.58%
DVN240621P000300002024-03-22 2:40PM EDT2024-06-210.030.020.940.00-301,11474.37%
DVN240719P000300002024-03-21 9:56AM EDT2024-07-190.050.032.150.00-61,04380.71%
DVN240920P000300002024-03-26 12:32PM EDT2024-09-200.100.070.100.00-105,04737.99%
DVN241018P000300002024-03-25 11:15AM EDT2024-10-180.170.110.140.00-42637.40%
DVN241220P000300002024-03-26 10:43AM EDT2024-12-200.280.220.260.00-1039636.77%
DVN250117P000300002024-03-28 2:50PM EDT2025-01-170.330.310.35-0.04-10.81%121,20737.26%
DVN250321P000300002024-03-27 3:38PM EDT2025-03-210.550.410.520.00-44137.11%
DVN250620P000300002024-03-19 2:36PM EDT2025-06-200.960.660.780.00-145036.87%
DVN250919P000300002024-03-13 12:18PM EDT2025-09-191.450.751.390.00-823640.05%
DVN260116P000300002024-03-26 1:43PM EDT2026-01-161.411.171.360.00-33436.00%