New Zealand markets close in 5 hours 39 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.91+0.76 (+1.58%)
At close: 04:00PM EDT
49.00 +0.09 (+0.18%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531C000550002024-05-23 12:20PM EDT2024-05-310.010.000.010.00-5541548.44%
DVN240607C000550002024-05-28 11:44AM EDT2024-06-070.020.010.03-0.01-33.33%738334.77%
DVN240614C000550002024-05-28 11:19AM EDT2024-06-140.030.020.04-0.01-25.00%12128.52%
DVN240621C000550002024-05-28 3:18PM EDT2024-06-210.040.040.05-0.01-20.00%11310,32525.00%
DVN240628C000550002024-05-23 3:46PM EDT2024-06-280.050.050.090.00-43424.90%
DVN240705C000550002024-05-28 2:09PM EDT2024-07-050.080.071.10+0.08-8048.58%
DVN240719C000550002024-05-28 1:22PM EDT2024-07-190.180.160.19+0.05+38.46%1654,24723.00%
DVN240920C000550002024-05-28 3:31PM EDT2024-09-200.720.690.77+0.15+26.32%1544,80724.29%
DVN241018C000550002024-05-28 3:25PM EDT2024-10-180.950.891.01+0.11+13.10%692,88524.37%
DVN241220C000550002024-05-28 3:00PM EDT2024-12-201.691.671.80+0.18+11.92%729,10026.69%
DVN250117C000550002024-05-28 2:28PM EDT2025-01-171.941.902.06+0.16+8.99%628,56726.88%
DVN250321C000550002024-05-22 2:18PM EDT2025-03-212.702.622.760.00-6167428.15%
DVN250620C000550002024-05-28 11:43AM EDT2025-06-203.603.503.70+0.29+8.76%22,12529.49%
DVN250919C000550002024-05-23 2:06PM EDT2025-09-194.054.204.400.00-575529.74%
DVN260116C000550002024-05-24 12:43PM EDT2026-01-164.764.905.100.00-267329.45%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240531P000550002024-05-23 9:45AM EDT2024-05-315.955.956.250.00-1080.08%
DVN240607P000550002024-05-22 3:04PM EDT2024-06-076.254.857.300.00-23795.51%
DVN240614P000550002024-05-20 3:46PM EDT2024-06-145.235.757.500.00-253053.86%
DVN240621P000550002024-05-20 3:38PM EDT2024-06-215.355.207.450.00-12,24366.89%
DVN240628P000550002024-05-13 9:30AM EDT2024-06-285.004.907.500.00-107060.16%
DVN240719P000550002024-05-28 11:33AM EDT2024-07-196.455.706.50-0.60-8.51%1071928.71%
DVN240920P000550002024-05-24 2:22PM EDT2024-09-207.005.708.000.00-21,36436.79%
DVN241018P000550002024-05-15 3:15PM EDT2024-10-186.505.408.150.00-22,63234.38%
DVN241220P000550002024-05-13 10:40AM EDT2024-12-206.756.557.650.00-1976824.85%
DVN250117P000550002024-05-20 12:53PM EDT2025-01-176.927.507.750.00-751,91524.06%
DVN250321P000550002024-05-24 12:10PM EDT2025-03-218.456.308.350.00-169925.15%
DVN250620P000550002024-05-20 3:38PM EDT2025-06-208.456.9510.900.00-126135.13%
DVN250919P000550002024-05-20 10:09AM EDT2025-09-198.959.4010.400.00-839229.36%
DVN260116P000550002024-05-28 9:33AM EDT2026-01-1610.3510.0010.35+0.81+8.49%126626.09%