New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.12-0.73 (-1.44%)
At close: 04:00PM EDT
50.12 0.00 (0.00%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621C000700002024-05-09 3:51PM EDT2024-06-210.030.000.030.00-13,14342.19%
DVN240719C000700002024-04-30 9:58AM EDT2024-07-190.050.010.020.00-28731.25%
DVN240920C000700002024-05-09 3:21PM EDT2024-09-200.070.040.070.00-108326.76%
DVN241018C000700002024-05-09 9:35AM EDT2024-10-180.110.070.10-0.01-8.33%225925.78%
DVN241220C000700002024-05-09 11:08AM EDT2024-12-200.370.240.280.00-4033026.47%
DVN250117C000700002024-05-08 3:55PM EDT2025-01-170.360.330.37-0.10-21.74%132,60626.51%
DVN250321C000700002024-05-09 11:40AM EDT2025-03-210.810.610.660.00-1514127.30%
DVN250620C000700002024-05-10 10:45AM EDT2025-06-201.271.131.22-0.83-39.52%76984528.71%
DVN250919C000700002024-04-19 10:34AM EDT2025-09-192.681.571.700.00-744928.99%
DVN260116C000700002024-05-08 1:33PM EDT2026-01-162.382.112.320.00-41187929.21%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240621P000700002024-04-17 2:28PM EDT2024-06-2119.5019.7521.600.00-2477.88%
DVN250117P000700002024-03-25 1:40PM EDT2025-01-1721.5017.5519.550.00-1160.00%
DVN250321P000700002024-03-11 11:31AM EDT2025-03-2124.1015.0018.800.00-3170.00%
DVN250919P000700002024-05-07 10:43AM EDT2025-09-1919.5018.7021.400.00-2427.95%
DVN260116P000700002024-01-18 12:42PM EDT2026-01-1629.8026.6527.800.00-22250.40%