New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.18+0.72 (+1.46%)
At close: 04:00PM EDT
49.95 -0.23 (-0.46%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240405C000550002024-03-28 3:25PM EDT2024-04-050.020.000.020.00-23824730.86%
DVN240412C000550002024-03-27 9:37AM EDT2024-04-120.020.020.030.00-22324.22%
DVN240419C000550002024-03-28 3:58PM EDT2024-04-190.050.040.05+0.01+25.00%142,36821.88%
DVN240426C000550002024-03-27 9:47AM EDT2024-04-260.060.080.100.00-11721.97%
DVN240517C000550002024-03-28 3:58PM EDT2024-05-170.480.470.50+0.11+29.73%4381,21726.81%
DVN240621C000550002024-03-28 3:41PM EDT2024-06-210.870.850.89+0.21+31.82%1955,21125.98%
DVN240719C000550002024-03-28 3:24PM EDT2024-07-191.091.101.14+0.19+21.11%1601,61225.24%
DVN240920C000550002024-03-28 2:11PM EDT2024-09-201.951.932.01+0.25+14.71%302,92627.25%
DVN241018C000550002024-03-28 2:32PM EDT2024-10-182.282.212.32+0.33+16.92%1257727.53%
DVN241220C000550002024-03-28 3:36PM EDT2024-12-203.053.003.10+0.37+13.81%2911,31328.82%
DVN250117C000550002024-03-28 3:37PM EDT2025-01-173.353.253.40+0.38+12.79%634,77229.13%
DVN250321C000550002024-03-27 9:30AM EDT2025-03-213.301.886.400.00-212341.69%
DVN250620C000550002024-03-28 3:29PM EDT2025-06-204.704.304.85+0.55+13.25%1072430.23%
DVN250919C000550002024-03-27 2:16PM EDT2025-09-194.835.105.550.00-242730.45%
DVN260116C000550002024-03-28 12:43PM EDT2026-01-165.575.706.00+0.10+1.83%2623929.23%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240405P000550002024-03-28 9:48AM EDT2024-04-055.154.455.10-0.55-9.65%275055.08%
DVN240419P000550002024-03-28 3:12PM EDT2024-04-194.824.605.10-2.43-33.52%1033.20%
DVN240426P000550002024-03-21 10:03AM EDT2024-04-266.453.706.050.00-1151.71%
DVN240517P000550002024-03-25 1:32PM EDT2024-05-176.104.956.100.00-346440.19%
DVN240621P000550002024-03-27 3:43PM EDT2024-06-215.705.056.35-0.99-14.80%21,79333.77%
DVN240719P000550002024-03-19 1:21PM EDT2024-07-197.285.507.550.00-206640.87%
DVN240920P000550002024-03-27 3:00PM EDT2024-09-207.115.358.000.00-11336.11%
DVN241018P000550002024-03-13 2:30PM EDT2024-10-188.696.506.850.00-1225.48%
DVN241220P000550002024-03-28 3:43PM EDT2024-12-207.386.857.50-0.83-10.11%21526.29%
DVN250117P000550002024-03-28 12:30PM EDT2025-01-177.807.458.05-0.95-10.86%447928.19%
DVN250321P000550002024-01-03 2:06PM EDT2025-03-2111.9514.0017.450.00-12064.55%
DVN250620P000550002024-03-28 11:25AM EDT2025-06-209.027.659.15-0.88-8.89%12627.89%
DVN250919P000550002024-03-28 3:52PM EDT2025-09-199.009.3011.55-1.17-11.50%1615935.33%
DVN260116P000550002024-03-28 3:39PM EDT2026-01-1610.109.9010.45-1.55-13.30%55627.89%