New Zealand markets closed

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:60.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240426C000600002024-04-17 11:25AM EDT2024-04-260.020.000.020.00-311148.44%
DVN240503C000600002024-04-19 11:53AM EDT2024-05-030.070.050.08-0.01-12.50%1124243.16%
DVN240510C000600002024-04-19 11:53AM EDT2024-05-100.100.080.10+0.01+11.11%26636.82%
DVN240517C000600002024-04-19 10:37AM EDT2024-05-170.150.120.14+0.04+36.36%263,64034.18%
DVN240524C000600002024-04-19 9:31AM EDT2024-05-240.350.160.27+0.19+118.75%13735.84%
DVN240531C000600002024-04-19 2:35PM EDT2024-05-310.230.200.25+0.04+21.05%457632.03%
DVN240621C000600002024-04-19 3:43PM EDT2024-06-210.390.370.41+0.05+14.71%924,74829.98%
DVN240719C000600002024-04-19 2:19PM EDT2024-07-190.600.600.63+0.06+11.11%5781,73028.57%
DVN240920C000600002024-04-19 12:38PM EDT2024-09-201.351.311.37+0.04+3.05%1731,56929.54%
DVN241018C000600002024-04-18 11:15AM EDT2024-10-181.611.551.62+0.05+3.21%151529.27%
DVN241220C000600002024-04-17 9:41AM EDT2024-12-202.362.322.38-0.11-4.45%2201,01130.40%
DVN250117C000600002024-04-19 11:42AM EDT2025-01-172.662.532.67+0.22+9.02%6805,99130.58%
DVN250321C000600002024-04-19 11:02AM EDT2025-03-213.401.663.45+0.10+3.03%171431.78%
DVN250620C000600002024-04-18 12:47PM EDT2025-06-204.222.244.350.00-12,56232.37%
DVN250919C000600002024-04-17 10:29AM EDT2025-09-195.332.985.150.00-1547532.72%
DVN260116C000600002024-04-17 3:42PM EDT2026-01-165.605.355.750.00-1549231.73%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240426P000600002024-04-10 1:19PM EDT2024-04-266.307.308.350.00--072.46%
DVN240517P000600002024-04-19 2:45PM EDT2024-05-178.206.458.30+1.20+17.14%31733.69%
DVN240524P000600002024-04-12 2:34PM EDT2024-05-246.586.309.800.00-31066.94%
DVN240621P000600002024-04-09 11:48AM EDT2024-06-216.957.859.000.00-18637.84%
DVN240719P000600002024-04-12 11:53AM EDT2024-07-196.817.309.900.00-7020442.68%
DVN240920P000600002024-03-28 1:07PM EDT2024-09-2010.158.8510.350.00-13336.69%
DVN241018P000600002024-04-11 10:12AM EDT2024-10-187.709.009.700.00-1510328.55%
DVN241220P000600002024-04-04 10:38AM EDT2024-12-208.249.0510.900.00-101032.69%
DVN250117P000600002024-04-12 3:47PM EDT2025-01-179.109.3011.850.00-211,10636.63%
DVN250321P000600002024-04-15 10:55AM EDT2025-03-219.709.9512.550.00-633736.68%
DVN250620P000600002024-04-10 11:37AM EDT2025-06-2010.2011.4512.250.00-151931.17%
DVN250919P000600002024-04-15 11:06AM EDT2025-09-1911.6511.8012.400.00-142428.93%
DVN260116P000600002024-04-18 9:45AM EDT2026-01-1612.7010.8512.95-0.20-1.55%153928.16%