New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.34+0.06 (+0.13%)
At close: 04:00PM EDT
46.33 -0.01 (-0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:62.50
Callsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240920C000625002024-07-10 11:02AM EDT2024-09-200.130.000.150.00-11,45543.75%
DVN241018C000625002024-06-27 11:40AM EDT2024-10-180.120.000.160.00-214036.13%
DVN241220C000625002024-07-22 12:01PM EDT2024-12-200.010.000.240.00-522629.64%
DVN250117C000625002024-07-26 2:38PM EDT2025-01-170.280.210.30+0.02+7.69%31,64728.52%
DVN250321C000625002024-07-22 12:47PM EDT2025-03-210.580.450.580.00-2413928.74%
DVN250620C000625002024-07-25 3:05PM EDT2025-06-200.900.841.180.00-12,72230.24%
DVN250919C000625002024-07-17 9:30AM EDT2025-09-192.300.421.700.00-73430.45%
DVN260116C000625002024-07-17 3:27PM EDT2026-01-162.201.391.940.00-458628.26%
Putsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240920P000625002024-06-04 10:34AM EDT2024-09-2016.6513.5016.200.00-7035.35%
DVN241018P000625002024-04-17 11:51AM EDT2024-10-1811.1412.0014.150.00--10.00%
DVN250117P000625002024-06-20 9:54AM EDT2025-01-1716.4013.7516.500.00-10129.40%
DVN250919P000625002024-05-07 10:43AM EDT2025-09-1913.5014.6019.300.00-2239.28%
DVN260116P000625002024-01-18 11:29AM EDT2026-01-1623.4518.6522.700.00-6350.70%