New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.62+0.38 (+0.77%)
At close: 04:00PM EDT
49.65 +0.03 (+0.06%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:32.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000325002024-05-10 12:06PM EDT2024-06-2117.7516.1018.100.00-1165123.44%
DVN240719C000325002024-05-15 3:51PM EDT2024-07-1917.1515.9517.450.00-1168.46%
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 EDT2025-03-2112.8317.9021.000.00-19755.98%
DVN250620C000325002024-04-15 9:55AM EDT2025-06-2022.0016.0518.250.00-15537.72%
DVN250919C000325002024-01-18 3:39PM EDT2025-09-1910.9512.5014.700.00-150.00%
DVN260116C000325002024-04-04 10:27AM EDT2026-01-1621.7518.0519.850.00-15542.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000325002024-05-02 9:38AM EDT2024-06-210.080.000.750.00-503,31495.21%
DVN240719P000325002024-04-26 10:35AM EDT2024-07-190.020.010.020.00-10036342.97%
DVN240920P000325002024-05-03 2:31PM EDT2024-09-200.080.030.050.00-296034.18%
DVN241018P000325002024-05-17 2:28PM EDT2024-10-180.070.050.08-0.04-36.36%32333.20%
DVN241220P000325002024-05-10 10:54AM EDT2024-12-200.200.170.210.00-411433.30%
DVN250117P000325002024-05-17 10:37AM EDT2025-01-170.290.220.30-0.01-3.33%23,04333.79%
DVN250321P000325002024-05-15 2:10PM EDT2025-03-210.500.420.480.00-240633.64%
DVN250620P000325002024-05-14 11:26AM EDT2025-06-200.820.000.840.00-101,44534.45%
DVN250919P000325002024-04-25 3:34PM EDT2025-09-191.201.031.150.00-317834.25%
DVN260116P000325002024-04-29 10:22AM EDT2026-01-161.451.381.600.00-61,29334.42%