New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.42-0.48 (-0.89%)
At close: 04:00PM EDT
53.42 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419C000700002024-03-19 10:38AM EDT2024-04-190.100.000.050.00-513684.38%
DVN240621C000700002024-04-12 11:13AM EDT2024-06-210.120.080.11+0.03+33.33%3813,22533.20%
DVN240719C000700002024-04-10 1:34PM EDT2024-07-190.150.140.170.00-81030.42%
DVN240920C000700002024-04-12 9:40AM EDT2024-09-200.570.440.49+0.14+32.56%353130.01%
DVN241018C000700002024-04-10 3:20PM EDT2024-10-180.650.570.630.00-325129.59%
DVN241220C000700002024-04-12 2:52PM EDT2024-12-201.071.031.10+0.08+8.08%19515030.23%
DVN250117C000700002024-04-12 10:30AM EDT2025-01-171.541.211.29+0.38+32.76%452,37830.24%
DVN250321C000700002024-04-09 1:08PM EDT2025-03-211.660.622.560.00-119835.43%
DVN250620C000700002024-04-09 3:59PM EDT2025-06-202.500.702.740.00-141432.41%
DVN250919C000700002024-04-11 2:39PM EDT2025-09-193.083.004.050.00-540035.29%
DVN260116C000700002024-04-12 1:07PM EDT2026-01-163.922.994.00+0.02+0.51%529331.67%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419P000700002023-09-06 3:00PM EDT2024-04-1917.4526.1526.700.00-22507.62%
DVN240621P000700002023-12-14 10:51AM EDT2024-06-2124.9024.7529.500.00-46168.02%
DVN250117P000700002024-03-25 1:40PM EDT2025-01-1721.5015.2017.750.00-11629.31%
DVN250321P000700002024-03-11 11:31AM EDT2025-03-2124.1015.0018.800.00-31733.44%
DVN250919P000700002023-11-07 1:20PM EDT2025-09-1926.5025.6028.550.00-2461.18%
DVN260116P000700002024-01-18 12:42PM EDT2026-01-1629.8026.6527.800.00-22255.78%