New Zealand markets open in 3 hours 50 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.08-0.10 (-0.19%)
As of 02:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419C000400002024-04-16 11:37AM EDT2024-04-1912.0211.9012.150.00-2262153.13%
DVN240426C000400002024-04-16 10:24AM EDT2024-04-2611.8211.9512.250.00-4569.53%
DVN240503C000400002024-03-28 2:53PM EDT2024-05-0310.2511.6512.300.00-1180.27%
DVN240517C000400002024-04-16 10:33AM EDT2024-05-1711.8112.1012.250.00-255550.20%
DVN240621C000400002024-04-17 9:32AM EDT2024-06-2112.3811.9513.00-1.87-13.12%257960.35%
DVN240719C000400002024-04-12 2:19PM EDT2024-07-1914.6511.8512.950.00-112,65949.61%
DVN240920C000400002024-04-15 2:53PM EDT2024-09-2013.3411.4513.150.00-1062041.21%
DVN241018C000400002024-03-19 12:46PM EDT2024-10-189.9112.4013.350.00-11540.41%
DVN241220C000400002024-03-14 11:35AM EDT2024-12-209.9713.6015.050.00-121250.27%
DVN250117C000400002024-04-17 10:45AM EDT2025-01-1714.0013.3014.10+0.72+5.42%31,61439.87%
DVN250321C000400002024-03-19 10:24AM EDT2025-03-2110.5813.1014.150.00-58536.35%
DVN250620C000400002024-04-16 1:46PM EDT2025-06-2014.3014.1515.550.00-228541.30%
DVN250919C000400002024-04-12 3:28PM EDT2025-09-1915.8514.5516.350.00-614741.93%
DVN260116C000400002024-04-10 1:53PM EDT2026-01-1617.0012.8515.800.00-124435.10%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419P000400002024-04-17 12:02PM EDT2024-04-190.010.000.020.00-1,5024,517115.63%
DVN240426P000400002024-04-05 3:09PM EDT2024-04-260.010.000.500.00-367107.81%
DVN240503P000400002024-04-16 9:41AM EDT2024-05-030.040.020.040.00-304156.25%
DVN240517P000400002024-04-16 9:30AM EDT2024-05-170.050.030.04+0.01+25.00%12,13943.75%
DVN240621P000400002024-04-17 12:02PM EDT2024-06-210.110.100.12-0.01-8.33%53,88835.94%
DVN240719P000400002024-04-17 11:49AM EDT2024-07-190.190.180.200.00-151,66033.50%
DVN240920P000400002024-04-17 9:30AM EDT2024-09-200.500.530.56-0.05-9.09%205,08633.52%
DVN241018P000400002024-04-17 11:46AM EDT2024-10-180.660.660.70+0.14+26.92%215833.01%
DVN241220P000400002024-04-16 1:30PM EDT2024-12-201.141.111.170.00-861033.88%
DVN250117P000400002024-04-17 12:38PM EDT2025-01-171.411.311.37+0.05+3.68%228,60334.06%
DVN250321P000400002024-04-15 10:10AM EDT2025-03-211.631.691.870.00-3246234.83%
DVN250620P000400002024-04-11 2:38PM EDT2025-06-202.172.342.460.00-3002,62734.91%
DVN250919P000400002024-04-03 3:32PM EDT2025-09-192.592.864.750.00-301,22244.56%
DVN260116P000400002024-04-17 11:59AM EDT2026-01-163.453.403.60-0.06-1.71%31,25434.53%