New Zealand markets close in 3 hours 36 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.83+0.40 (+0.78%)
At close: 04:00PM EDT
51.70 -0.13 (-0.25%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:47.50
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240517C000475002024-04-19 3:50PM EDT2024-05-174.824.855.00+0.22+4.78%542,67241.36%
DVN240621C000475002024-04-19 3:18PM EDT2024-06-215.425.355.55+0.28+5.45%55,10035.65%
DVN240719C000475002024-04-19 2:04PM EDT2024-07-195.675.256.00+0.05+0.89%371,49834.86%
DVN240920C000475002024-04-19 3:18PM EDT2024-09-206.616.406.80+0.26+4.09%213,11333.64%
DVN241018C000475002024-04-18 1:34PM EDT2024-10-186.756.608.500.00-257643.97%
DVN241220C000475002024-04-16 2:49PM EDT2024-12-207.956.309.350.00-1224443.37%
DVN250117C000475002024-04-19 3:25PM EDT2025-01-177.907.859.10-0.05-0.63%64,87539.53%
DVN250321C000475002024-04-15 12:59PM EDT2025-03-219.656.009.950.00-822440.31%
DVN250620C000475002024-04-03 9:30AM EDT2025-06-209.307.2511.750.00-222044.53%
DVN250919C000475002024-04-11 12:40PM EDT2025-09-1911.378.1012.500.00-13343.75%
DVN260116C000475002024-04-16 9:37AM EDT2026-01-1611.388.6512.300.00-122438.64%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240517P000475002024-04-19 3:40PM EDT2024-05-170.400.390.40-0.08-16.67%201,31533.89%
DVN240621P000475002024-04-19 3:51PM EDT2024-06-210.950.900.96-0.06-5.94%5911,62731.69%
DVN240719P000475002024-04-19 10:38AM EDT2024-07-191.131.201.24-0.08-6.61%101,97229.76%
DVN240920P000475002024-04-19 11:23AM EDT2024-09-201.992.002.11-0.08-3.86%288530.57%
DVN241018P000475002024-04-18 2:27PM EDT2024-10-182.412.262.360.00-6035730.07%
DVN241220P000475002024-04-17 1:27PM EDT2024-12-203.023.053.150.00-1652631.17%
DVN250117P000475002024-04-19 3:27PM EDT2025-01-173.403.303.45-0.05-1.45%1,6386,82131.38%
DVN250321P000475002024-04-19 2:54PM EDT2025-03-213.952.674.10+0.45+12.86%151,45631.91%
DVN250620P000475002024-04-19 3:37PM EDT2025-06-204.904.155.45+0.20+4.26%1,52323734.92%
DVN250919P000475002024-04-16 9:47AM EDT2025-09-195.455.405.650.00-626632.58%
DVN260116P000475002024-04-19 3:55PM EDT2026-01-166.205.406.30-0.11-1.74%2129131.98%