New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.15-0.08 (-0.17%)
At close: 04:00PM EDT
48.16 +0.01 (+0.02%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:57.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000575002024-05-24 10:08AM EDT2024-06-210.030.020.030.00-347,91131.25%
DVN240719C000575002024-05-24 2:46PM EDT2024-07-190.070.060.070.00-152,28425.20%
DVN240920C000575002024-05-24 3:01PM EDT2024-09-200.320.300.33-0.01-3.03%121,40224.07%
DVN241018C000575002024-05-24 10:45AM EDT2024-10-180.480.440.48-0.08-14.29%341024.05%
DVN241220C000575002024-05-24 12:38PM EDT2024-12-201.060.971.10-0.01-0.93%3850526.64%
DVN250117C000575002024-05-24 11:29AM EDT2025-01-171.311.221.31+0.03+2.34%142,71626.80%
DVN250321C000575002024-05-22 9:48AM EDT2025-03-211.981.761.890.00-416227.91%
DVN250620C000575002024-05-24 10:57AM EDT2025-06-202.722.552.70-0.10-3.55%33942229.07%
DVN250919C000575002024-05-16 3:31PM EDT2025-09-193.863.053.550.00-340630.33%
DVN260116C000575002024-05-24 12:38PM EDT2026-01-164.053.804.35-0.25-5.81%118730.55%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000575002024-05-08 11:02AM EDT2024-06-216.609.259.800.00-11,04454.88%
DVN240719P000575002024-05-16 11:05AM EDT2024-07-197.808.709.750.00-922737.21%
DVN240920P000575002024-05-23 9:30AM EDT2024-09-208.779.2510.700.00-32638.48%
DVN241018P000575002024-05-03 3:48PM EDT2024-10-187.968.3010.100.00-127327.76%
DVN241220P000575002024-04-09 11:38AM EDT2024-12-207.207.958.650.00-501320.00%
DVN250117P000575002024-05-07 2:13PM EDT2025-01-178.258.6511.500.00-2054633.37%
DVN250321P000575002024-05-03 11:04AM EDT2025-03-219.408.9511.600.00-2716630.34%
DVN250620P000575002024-05-02 1:05PM EDT2025-06-2010.0511.0013.350.00-33736.08%
DVN250919P000575002024-05-03 9:38AM EDT2025-09-1910.7010.5513.950.00-1451235.32%
DVN260116P000575002024-05-02 9:32AM EDT2026-01-1610.9510.7014.250.00-1206132.88%