New Zealand markets open in 1 hour 4 minutes

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.43-0.24 (-0.46%)
At close: 04:00PM EDT
51.45 +0.02 (+0.04%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419C000650002024-04-16 12:32PM EDT2024-04-190.010.000.010.00-16151115.63%
DVN240426C000650002024-04-16 3:48PM EDT2024-04-260.010.000.010.00-110654.69%
DVN240503C000650002024-04-12 10:33AM EDT2024-05-030.100.010.030.00-1150.78%
DVN240510C000650002024-04-08 12:42PM EDT2024-05-100.090.010.040.00-1344.14%
DVN240517C000650002024-04-16 12:32PM EDT2024-05-170.060.020.040.00-416538.67%
DVN240524C000650002024-04-11 9:30AM EDT2024-05-240.100.010.050.00--135.94%
DVN240621C000650002024-04-17 2:35PM EDT2024-06-210.140.100.110.00-761,27530.96%
DVN240719C000650002024-04-17 2:37PM EDT2024-07-190.250.180.210.00-1201,77129.40%
DVN240920C000650002024-04-18 3:00PM EDT2024-09-200.570.560.60-0.12-17.39%1398929.42%
DVN241018C000650002024-04-18 10:04AM EDT2024-10-180.760.720.77-0.07-8.43%1026029.15%
DVN241220C000650002024-04-17 1:31PM EDT2024-12-201.381.261.300.00-12,61329.97%
DVN250117C000650002024-04-18 2:05PM EDT2025-01-171.491.431.54-0.10-6.29%113,30830.25%
DVN250321C000650002024-04-16 1:47PM EDT2025-03-212.251.122.630.00-139134.09%
DVN250620C000650002024-04-12 2:36PM EDT2025-06-202.932.713.650.00-1574435.41%
DVN250919C000650002024-04-12 9:39AM EDT2025-09-194.693.404.750.00-254936.96%
DVN260116C000650002024-04-18 12:43PM EDT2026-01-164.303.504.25-0.70-14.00%110231.40%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419P000650002023-12-14 12:03PM EDT2024-04-1919.9720.7524.100.00-30870.90%
DVN240517P000650002024-04-16 3:57PM EDT2024-05-1712.6412.4014.600.00-1079.30%
DVN240621P000650002024-03-05 11:50AM EDT2024-06-2120.4810.9014.200.00-11246.24%
DVN240920P000650002023-12-28 12:27PM EDT2024-09-2019.1020.9024.800.00--1101.81%
DVN250117P000650002024-04-01 9:30AM EDT2025-01-1715.0013.4016.450.00-220939.45%
DVN250321P000650002023-12-15 3:23PM EDT2025-03-2121.0221.0025.350.00-51370.82%
DVN250620P000650002024-04-16 11:04AM EDT2025-06-2015.3115.1515.650.00-14627.36%
DVN250919P000650002024-03-27 1:04PM EDT2025-09-1917.0013.8518.050.00-101735.84%
DVN260116P000650002024-03-18 9:30AM EDT2026-01-1619.600.000.000.00-50300.00%