New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.15-0.08 (-0.17%)
At close: 04:00PM EDT
48.16 +0.01 (+0.02%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000350002024-05-07 1:59PM EDT2024-06-2116.1513.0514.350.00-342193.26%
DVN240719C000350002024-05-17 12:42PM EDT2024-07-1914.2712.4513.450.00-202156.35%
DVN240920C000350002024-04-04 1:31PM EDT2024-09-2018.0514.1517.650.00-11381.42%
DVN250117C000350002024-05-10 3:57PM EDT2025-01-1715.8013.1014.250.00-147439.70%
DVN250321C000350002024-02-26 1:02PM EDT2025-03-2110.7015.1016.600.00-112850.75%
DVN250620C000350002024-05-15 3:18PM EDT2025-06-2015.8012.5516.950.00-217652.65%
DVN250919C000350002024-04-03 10:56AM EDT2025-09-1917.7515.6519.000.00-442160.49%
DVN260116C000350002024-05-20 2:11PM EDT2026-01-1616.8013.6517.100.00-118543.36%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000350002024-05-24 12:48PM EDT2024-06-210.020.010.020.00-513,01050.00%
DVN240719P000350002024-05-10 9:30AM EDT2024-07-190.050.010.120.00-21,11446.48%
DVN240920P000350002024-05-22 9:56AM EDT2024-09-200.070.070.080.00-11,23529.69%
DVN241018P000350002024-05-13 10:16AM EDT2024-10-180.140.120.150.00-36129.98%
DVN241220P000350002024-05-24 12:41PM EDT2024-12-200.350.350.390.00-1,00014431.06%
DVN250117P000350002024-05-24 12:57PM EDT2025-01-170.490.490.530.00-116,63831.64%
DVN250321P000350002024-05-17 2:13PM EDT2025-03-210.700.760.850.00-436832.42%
DVN250620P000350002024-05-22 1:43PM EDT2025-06-201.151.201.310.00-35,06132.96%
DVN250919P000350002024-05-20 3:03PM EDT2025-09-191.451.581.760.00-306233.28%
DVN260116P000350002024-05-21 9:48AM EDT2026-01-162.031.992.10+0.17+9.14%1097832.08%