New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.62+0.38 (+0.77%)
At close: 04:00PM EDT
49.65 +0.03 (+0.06%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240524C000500002024-05-17 3:48PM EDT2024-05-240.390.360.40+0.04+11.43%1,1771,07722.36%
DVN240531C000500002024-05-17 3:50PM EDT2024-05-310.590.610.64-0.03-4.84%11660121.78%
DVN240607C000500002024-05-17 2:28PM EDT2024-06-070.850.751.00+0.05+6.25%2715325.39%
DVN240614C000500002024-05-17 2:57PM EDT2024-06-140.960.961.04+0.02+2.13%710422.58%
DVN240621C000500002024-05-17 3:57PM EDT2024-06-211.021.061.09-0.02-1.92%1,45114,75420.95%
DVN240628C000500002024-05-17 2:49PM EDT2024-06-281.251.121.32+0.02+1.63%205322.56%
DVN240719C000500002024-05-17 3:58PM EDT2024-07-191.481.531.55+0.02+1.37%2115,15621.17%
DVN240920C000500002024-05-17 3:54PM EDT2024-09-202.642.542.68+0.03+1.15%778,84924.66%
DVN241018C000500002024-05-17 3:07PM EDT2024-10-183.103.004.75+0.05+1.64%272,39438.48%
DVN241220C000500002024-05-17 12:39PM EDT2024-12-203.803.904.15-0.28-6.86%41,21628.42%
DVN250117C000500002024-05-17 3:24PM EDT2025-01-174.303.904.40+0.08+1.90%826,02228.28%
DVN250321C000500002024-05-17 11:26AM EDT2025-03-214.904.955.30-0.25-4.85%1072730.20%
DVN250620C000500002024-05-17 12:39PM EDT2025-06-205.745.856.95-0.17-2.88%31,95134.58%
DVN250919C000500002024-05-16 3:08PM EDT2025-09-196.604.207.600.00-746434.07%
DVN260116C000500002024-05-17 2:54PM EDT2026-01-167.506.807.50-0.10-1.32%511,61130.15%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240524P000500002024-05-17 3:45PM EDT2024-05-240.700.680.72-0.28-28.57%13833419.92%
DVN240531P000500002024-05-17 3:55PM EDT2024-05-310.950.890.94+0.03+3.26%2927919.58%
DVN240607P000500002024-05-17 3:59PM EDT2024-06-071.110.721.15-0.15-11.90%16027220.36%
DVN240614P000500002024-05-17 3:24PM EDT2024-06-141.351.211.45-0.19-12.34%540923.15%
DVN240621P000500002024-05-17 3:53PM EDT2024-06-211.541.411.51-0.16-9.41%4208,66221.63%
DVN240628P000500002024-05-16 3:45PM EDT2024-06-281.851.471.680.00-278622.27%
DVN240719P000500002024-05-17 3:22PM EDT2024-07-191.801.821.87-0.32-15.09%721,66720.44%
DVN240920P000500002024-05-17 3:32PM EDT2024-09-202.792.742.82-0.20-6.69%941,36422.61%
DVN241018P000500002024-05-17 2:55PM EDT2024-10-183.053.053.20-0.15-4.69%7561323.40%
DVN241220P000500002024-05-17 10:10AM EDT2024-12-204.152.744.80+0.10+2.47%61,70430.23%
DVN250117P000500002024-05-17 1:10PM EDT2025-01-174.353.004.35+0.15+3.57%68,31025.65%
DVN250321P000500002024-05-07 10:14AM EDT2025-03-214.654.255.250.00-791,82727.84%
DVN250620P000500002024-05-15 10:50AM EDT2025-06-205.955.606.100.00-134,49328.59%
DVN250919P000500002024-05-14 1:54PM EDT2025-09-196.506.356.650.00-2042528.22%
DVN260116P000500002024-05-15 10:48AM EDT2026-01-167.457.108.700.00-2441333.45%