Australia markets open in 5 hours 41 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.94+0.08 (+0.15%)
As of 02:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:51.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240510C000510002024-05-07 1:57PM EDT2024-05-100.420.390.41-0.03-6.67%7821,09120.70%
DVN240517C000510002024-05-07 1:39PM EDT2024-05-170.830.740.77+0.03+3.75%24679022.71%
DVN240524C000510002024-05-07 1:44PM EDT2024-05-241.111.011.04+0.03+2.78%3917223.73%
DVN240531C000510002024-05-07 11:13AM EDT2024-05-311.211.191.24-0.03-2.42%7411323.90%
DVN240607C000510002024-05-06 10:42AM EDT2024-06-071.541.421.50-0.35-18.52%14225.44%
DVN240614C000510002024-05-07 1:23PM EDT2024-06-141.681.571.62+0.08+5.00%21624.85%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240510P000510002024-05-07 1:41PM EDT2024-05-100.360.430.45-0.25-40.98%33159619.63%
DVN240517P000510002024-05-07 1:15PM EDT2024-05-170.690.740.76-0.18-20.69%34562320.61%
DVN240524P000510002024-05-07 1:58PM EDT2024-05-240.930.940.97-0.14-13.08%10428420.75%
DVN240531P000510002024-05-07 1:56PM EDT2024-05-311.091.101.12-0.19-14.84%8815320.46%
DVN240607P000510002024-05-07 9:46AM EDT2024-06-071.251.211.30-0.19-13.19%13321.07%
DVN240614P000510002024-05-07 12:07PM EDT2024-06-141.521.521.61-0.22-12.64%44323.76%