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
51.69 -0.14 (-0.27%)
Pre-market: 05:24AM EDT
In the money
Show:ListStraddle
Strike:62.50
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240517C000625002024-04-19 10:50AM EDT2024-05-170.070.000.000.00-10012.50%
DVN240621C000625002024-04-19 10:48AM EDT2024-06-210.250.000.000.00-24012.50%
DVN240719C000625002024-04-19 11:07AM EDT2024-07-190.400.000.000.00-2006.25%
DVN240920C000625002024-04-19 11:07AM EDT2024-09-200.970.000.000.00-1906.25%
DVN241018C000625002024-04-15 3:11PM EDT2024-10-181.380.000.000.00-11806.25%
DVN241220C000625002024-04-19 11:40AM EDT2024-12-201.810.000.000.00-106.25%
DVN250117C000625002024-04-19 3:50PM EDT2025-01-172.050.000.000.00-10806.25%
DVN250321C000625002024-04-19 3:20PM EDT2025-03-212.630.000.000.00-8406.25%
DVN250620C000625002024-04-18 3:07PM EDT2025-06-203.400.000.000.00-40003.13%
DVN250919C000625002024-04-03 11:06AM EDT2025-09-193.980.000.000.00-103.13%
DVN260116C000625002024-04-12 10:43AM EDT2026-01-166.300.000.000.00-2503.13%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000625002023-10-24 12:39PM EDT2024-06-2116.3517.3018.550.00-216128.76%
DVN240719P000625002024-04-08 3:52PM EDT2024-07-199.370.000.000.00--00.00%
DVN241018P000625002024-04-17 11:51AM EDT2024-10-1811.140.000.000.00--00.00%
DVN250117P000625002023-10-27 3:48PM EDT2025-01-1718.3017.1519.800.00-1164.20%
DVN250919P000625002023-09-20 3:34PM EDT2025-09-1917.7617.7518.950.00--248.47%
DVN260116P000625002024-01-18 11:29AM EDT2026-01-1623.4518.6522.700.00-6350.03%