Mail

New Zealand markets closed

NZX 50
12,349.47
-46.80(-0.38%)
NZD/USD
0.5890
+0.0001(+0.01%)
NZD/EUR
0.5417
-0.0009(-0.16%)
ALL ORDS
8,153.40
+59.10(+0.73%)
ASX 200
7,921.30
+60.10(+0.76%)
OIL
76.44
-1.84(-2.35%)

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:70.00

Callsfor2 August 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DVN240816C00070000	2024-07-17 1:54PM EDT	2024-08-16	0.01	0.00	0.05	0.00	-	-	6	71.09%
DVN240920C00070000	2024-06-07 11:56AM EDT	2024-09-20	0.04	0.00	0.11	0.00	-	1	84	53.52%
DVN241018C00070000	2024-06-20 10:28AM EDT	2024-10-18	0.11	0.00	0.15	0.00	-	5	261	46.00%
DVN241220C00070000	2024-07-15 10:56AM EDT	2024-12-20	0.11	0.00	0.25	0.00	-	124	336	38.18%
DVN250117C00070000	2024-07-22 1:08PM EDT	2025-01-17	0.10	0.05	0.20	0.00	-	2	2,851	33.55%
DVN250321C00070000	2024-07-26 11:47AM EDT	2025-03-21	0.28	0.00	0.37	-0.09	-24.32%	12	102	32.52%
DVN250620C00070000	2024-07-23 11:43AM EDT	2025-06-20	0.35	0.26	0.61	0.00	-	2	1,438	31.03%
DVN250919C00070000	2024-07-23 2:18PM EDT	2025-09-19	0.50	0.48	1.13	0.00	-	49	433	32.40%
DVN260116C00070000	2024-07-25 10:40AM EDT	2026-01-16	1.08	0.84	2.31	0.00	-	18	905	36.18%

Putsfor2 August 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DVN250117P00070000	2024-03-25 1:40PM EDT	2025-01-17	21.50	17.55	19.55	0.00	-	1	16	0.00%
DVN250321P00070000	2024-03-11 11:31AM EDT	2025-03-21	24.10	15.00	18.80	0.00	-	3	17	0.00%
DVN250919P00070000	2024-05-07 10:43AM EDT	2025-09-19	19.50	21.55	26.50	0.00	-	2	4	44.39%
DVN260116P00070000	2024-06-17 10:28AM EDT	2026-01-16	24.60	20.10	22.75	0.00	-	17	0	0.00%