Australia markets open in 3 hours 8 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.01+0.29 (+0.62%)
At close: 04:00PM EDT
46.87 -0.14 (-0.30%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Strike:47.50
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240628C000475002024-06-27 3:57PM EDT2024-06-280.090.070.10-0.02-18.18%28897719.92%
DVN240705C000475002024-06-27 3:59PM EDT2024-07-050.380.370.40+0.01+2.70%62097720.75%
DVN240719C000475002024-06-27 3:57PM EDT2024-07-190.830.840.85+0.07+9.21%9533,88422.75%
DVN240816C000475002024-06-27 3:50PM EDT2024-08-161.701.771.80+0.03+1.80%4812,63228.91%
DVN240920C000475002024-06-27 3:05PM EDT2024-09-202.092.152.20-0.07-3.24%1114,26626.64%
DVN241018C000475002024-06-27 1:40PM EDT2024-10-182.182.492.63-0.22-9.17%52,58927.25%
DVN241220C000475002024-06-27 10:45AM EDT2024-12-203.553.453.75+0.10+2.90%61,07730.45%
DVN250117C000475002024-06-26 2:58PM EDT2025-01-173.753.453.850.00-74,82829.00%
DVN250321C000475002024-06-13 12:38PM EDT2025-03-213.954.454.700.00-11173930.66%
DVN250620C000475002024-06-26 12:47PM EDT2025-06-205.304.105.700.00-130431.90%
DVN250919C000475002024-06-26 2:31PM EDT2025-09-194.603.706.650.00-38633.10%
DVN260116C000475002024-06-25 2:20PM EDT2026-01-167.106.006.850.00-226530.30%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240628P000475002024-06-27 1:07PM EDT2024-06-280.590.530.59-0.21-26.25%321419.92%
DVN240705P000475002024-06-27 10:26AM EDT2024-07-050.920.790.82-0.08-8.00%313118.26%
DVN240719P000475002024-06-27 10:35AM EDT2024-07-191.211.151.17-0.04-3.20%133,13119.09%
DVN240816P000475002024-06-27 3:42PM EDT2024-08-161.961.871.91-0.01-0.51%6794023.49%
DVN240920P000475002024-06-27 2:31PM EDT2024-09-202.492.332.44-0.09-3.49%271,52723.90%
DVN241018P000475002024-06-25 3:31PM EDT2024-10-182.522.652.710.00-401,28723.34%
DVN241220P000475002024-06-27 10:01AM EDT2024-12-203.653.253.55-0.04-1.08%350725.17%
DVN250117P000475002024-06-24 3:58PM EDT2025-01-173.453.653.800.00-1696,01625.17%
DVN250321P000475002024-06-13 1:37PM EDT2025-03-215.154.254.500.00-331,23026.38%
DVN250620P000475002024-06-27 1:04PM EDT2025-06-205.155.105.95-0.05-0.96%5503,81330.63%
DVN250919P000475002024-06-26 3:48PM EDT2025-09-195.855.555.950.00-224627.36%
DVN260116P000475002024-06-25 3:12PM EDT2026-01-166.406.156.700.00-11,63427.56%