New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.18-0.50 (-0.95%)
At close: 04:00PM EDT
52.18 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:42.50
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419C000425002024-04-16 9:30AM EDT2024-04-1910.000.000.000.00-200.00%
DVN240517C000425002024-04-16 12:30PM EDT2024-05-179.750.000.000.00-1700.00%
DVN240621C000425002024-04-15 3:16PM EDT2024-06-2110.560.000.000.00-400.00%
DVN240719C000425002024-04-15 1:51PM EDT2024-07-1910.500.000.000.00-300.00%
DVN240920C000425002024-04-16 9:35AM EDT2024-09-2010.780.000.000.00-1000.00%
DVN241018C000425002024-04-11 11:13AM EDT2024-10-1812.050.000.000.00-100.00%
DVN241220C000425002024-04-15 1:36PM EDT2024-12-2011.960.000.000.00-100.00%
DVN250117C000425002024-04-16 1:19PM EDT2025-01-1711.650.000.000.00-1000.00%
DVN250321C000425002024-04-10 3:24PM EDT2025-03-2114.150.000.000.00-2000.00%
DVN250620C000425002024-04-02 1:09PM EDT2025-06-2011.750.000.000.00-200.00%
DVN250919C000425002024-04-03 11:23AM EDT2025-09-1913.000.000.000.00-200.00%
DVN260116C000425002024-04-12 9:49AM EDT2026-01-1615.800.000.000.00-3700.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419P000425002024-04-16 2:22PM EDT2024-04-190.020.000.000.00-13050.00%
DVN240517P000425002024-04-15 3:53PM EDT2024-05-170.070.000.000.00-14012.50%
DVN240621P000425002024-04-16 3:55PM EDT2024-06-210.220.000.000.00-7012.50%
DVN240719P000425002024-04-10 1:57PM EDT2024-07-190.230.000.000.00-1012.50%
DVN240920P000425002024-04-16 10:05AM EDT2024-09-200.880.000.000.00-5206.25%
DVN241018P000425002024-04-16 12:51PM EDT2024-10-181.030.000.000.00-2506.25%
DVN241220P000425002024-04-12 11:05AM EDT2024-12-201.230.000.000.00-106.25%
DVN250117P000425002024-04-16 9:38AM EDT2025-01-171.810.000.000.00-906.25%
DVN250321P000425002024-04-15 3:47PM EDT2025-03-212.300.000.000.00-206.25%
DVN250620P000425002024-04-10 12:03PM EDT2025-06-202.640.000.000.00-103.13%
DVN250919P000425002024-04-16 9:46AM EDT2025-09-193.650.000.000.00-303.13%
DVN260116P000425002024-04-16 9:41AM EDT2026-01-164.250.000.000.00-103.13%