New Zealand markets close in 5 hours 33 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.02+0.40 (+0.81%)
At close: 04:00PM EDT
49.90 -0.12 (-0.24%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000300002024-05-08 2:46PM EDT2024-06-2120.6819.9021.150.00-1122121.00%
DVN240719C000300002024-03-28 3:29PM EDT2024-07-1920.5521.8524.650.00-5911164.06%
DVN240920C000300002024-05-10 3:30PM EDT2024-09-2020.4019.2021.750.00-3018560.84%
DVN241018C000300002024-03-26 11:27AM EDT2024-10-1819.3020.5523.000.00-11681.54%
DVN250117C000300002024-05-09 3:26PM EDT2025-01-1721.2019.1021.500.00-349560.77%
DVN250321C000300002024-03-08 11:57AM EDT2025-03-2116.4022.5025.350.00-214779.86%
DVN250620C000300002024-05-15 10:11AM EDT2025-06-2019.3019.8520.750.00-18638.33%
DVN250919C000300002024-04-11 1:40PM EDT2025-09-1924.2719.8521.950.00-23647.10%
DVN260116C000300002024-05-16 10:04AM EDT2026-01-1620.3819.0021.450.00-324137.99%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000300002024-05-13 1:59PM EDT2024-06-210.010.000.210.00-2741,42088.28%
DVN240719P000300002024-05-13 1:59PM EDT2024-07-190.010.000.210.00-2741,29264.84%
DVN240920P000300002024-04-22 2:47PM EDT2024-09-200.060.001.080.00-205,04563.48%
DVN241018P000300002024-04-12 3:28PM EDT2024-10-180.100.030.080.00-22339.36%
DVN241220P000300002024-04-10 11:49AM EDT2024-12-200.170.110.140.00-2036836.33%
DVN250117P000300002024-05-16 11:35AM EDT2025-01-170.190.150.170.00-41,20135.35%
DVN250321P000300002024-05-13 2:25PM EDT2025-03-210.320.240.300.00-247535.30%
DVN250620P000300002024-05-15 12:17PM EDT2025-06-200.580.470.550.00-445235.65%
DVN250919P000300002024-05-06 3:37PM EDT2025-09-190.920.680.780.00-523135.25%
DVN260116P000300002024-05-16 11:32AM EDT2026-01-161.090.771.100.00-44134.96%