New Zealand markets close in 4 hours 37 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.80-0.97 (-1.95%)
At close: 04:00PM EDT
48.84 +0.04 (+0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:37.50
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000375002024-05-21 10:53AM EDT2024-06-2112.7811.1012.950.00-311584.47%
DVN240719C000375002024-05-22 1:39PM EDT2024-07-1911.6011.2012.85-1.52-11.59%58460.74%
DVN240920C000375002024-05-13 9:41AM EDT2024-09-2013.109.9513.550.00-136864.99%
DVN241220C000375002024-04-05 2:19PM EDT2024-12-2016.7713.0014.950.00-13753.27%
DVN250117C000375002024-04-04 9:35AM EDT2025-01-1716.4012.9014.600.00-147355.65%
DVN250321C000375002024-05-02 10:07AM EDT2025-03-2115.2011.1513.400.00-617839.78%
DVN250620C000375002024-04-29 10:16AM EDT2025-06-2016.6911.2014.300.00-218141.36%
DVN250919C000375002024-04-08 2:58PM EDT2025-09-1917.9513.1016.500.00-31750.54%
DVN260116C000375002024-05-16 2:03PM EDT2026-01-1614.8012.1016.250.00-26343.96%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000375002024-05-17 2:44PM EDT2024-06-210.030.010.230.00-104,02453.91%
DVN240719P000375002024-05-17 2:05PM EDT2024-07-190.020.020.040.00-77,23532.03%
DVN240920P000375002024-05-22 3:45PM EDT2024-09-200.150.120.17+0.04+36.36%175128.81%
DVN241018P000375002024-05-15 2:07PM EDT2024-10-180.240.220.260.00-1513828.57%
DVN241220P000375002024-05-22 10:33AM EDT2024-12-200.550.560.60+0.03+5.77%2081029.98%
DVN250117P000375002024-05-21 11:39AM EDT2025-01-170.600.660.750.00-176,98530.20%
DVN250321P000375002024-05-22 3:32PM EDT2025-03-211.091.011.14+0.04+3.81%481831.06%
DVN250620P000375002024-05-20 2:16PM EDT2025-06-201.501.551.690.00-75,54631.78%
DVN250919P000375002024-05-16 1:59PM EDT2025-09-192.082.072.190.00-784632.08%
DVN260116P000375002024-05-10 3:16PM EDT2026-01-162.552.552.820.00-135232.41%