New Zealand markets open in 40 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.02+0.40 (+0.81%)
At close: 04:00PM EDT
50.02 0.00 (0.00%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240524C000450002024-05-20 12:44PM EDT2024-05-244.854.905.90-0.17-3.39%21487.50%
DVN240531C000450002024-05-15 9:42AM EDT2024-05-314.604.905.250.00-6010248.34%
DVN240607C000450002024-05-14 9:35AM EDT2024-06-075.254.955.300.00--840.72%
DVN240614C000450002024-05-15 2:51PM EDT2024-06-144.753.305.350.00--336.62%
DVN240621C000450002024-05-20 3:27PM EDT2024-06-215.105.056.05+0.14+2.82%176,30150.39%
DVN240628C000450002024-05-16 2:22PM EDT2024-06-284.754.055.450.00--132.28%
DVN240719C000450002024-05-20 1:36PM EDT2024-07-195.154.356.15+0.59+12.94%125,64738.72%
DVN240920C000450002024-05-20 1:30PM EDT2024-09-205.905.607.15+0.20+3.51%25,18737.83%
DVN241018C000450002024-05-17 3:37PM EDT2024-10-186.155.957.900.00-7925940.97%
DVN241220C000450002024-05-17 11:24AM EDT2024-12-206.756.958.100.00-1070035.95%
DVN250117C000450002024-05-15 9:39AM EDT2025-01-177.207.107.550.00-17,40729.91%
DVN250321C000450002024-05-14 9:57AM EDT2025-03-217.757.858.30-0.50-6.06%232731.38%
DVN250620C000450002024-05-08 10:24AM EDT2025-06-209.858.6010.750.00-225140.75%
DVN250919C000450002024-05-03 2:32PM EDT2025-09-1910.108.6511.800.00-519441.81%
DVN260116C000450002024-05-17 11:38AM EDT2026-01-169.608.2512.000.00-462038.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240524P000450002024-05-17 12:33PM EDT2024-05-240.020.000.200.00-544460.55%
DVN240531P000450002024-05-15 1:27PM EDT2024-05-310.010.010.02-0.02-66.67%57528.91%
DVN240607P000450002024-05-15 9:52AM EDT2024-06-070.030.020.03-0.07-70.00%35024.61%
DVN240614P000450002024-05-20 3:12PM EDT2024-06-140.060.040.07-0.07-53.85%28024.61%
DVN240621P000450002024-05-20 3:59PM EDT2024-06-210.090.070.09-0.07-43.75%5010,64523.05%
DVN240628P000450002024-05-16 11:37AM EDT2024-06-280.190.120.140.00--1323.15%
DVN240719P000450002024-05-20 2:17PM EDT2024-07-190.280.240.26-0.04-12.50%752,38322.22%
DVN240920P000450002024-05-20 2:40PM EDT2024-09-200.860.840.89-0.08-8.51%191,62524.37%
DVN241018P000450002024-05-17 10:34AM EDT2024-10-181.321.041.100.00-522024.22%
DVN241220P000450002024-05-17 10:11AM EDT2024-12-202.071.781.860.00-139626.62%
DVN250117P000450002024-05-20 1:21PM EDT2025-01-172.071.942.07-0.13-5.91%814,63026.60%
DVN250321P000450002024-05-07 10:22AM EDT2025-03-212.732.572.680.00-21,07227.63%
DVN250620P000450002024-05-20 1:29PM EDT2025-06-203.553.403.55-0.18-4.83%525,10229.05%
DVN250919P000450002024-05-17 12:37PM EDT2025-09-194.404.004.200.00-241929.38%
DVN260116P000450002024-05-15 11:45AM EDT2026-01-165.084.704.950.00-573329.60%