Singapore markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.18+0.72 (+1.46%)
At close: 04:00PM EDT
49.95 -0.23 (-0.46%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240419C000350002024-03-22 11:06AM EDT2024-04-1913.6514.9515.400.00-51091.80%
DVN240517C000350002024-03-28 1:44PM EDT2024-05-1715.3914.5516.05+2.65+20.80%14154.10%
DVN240621C000350002024-03-28 3:13PM EDT2024-06-2115.3914.1517.40+1.79+13.16%141959.38%
DVN240719C000350002024-03-25 11:23AM EDT2024-07-1914.4514.7517.550.00-1059.57%
DVN240920C000350002024-03-13 10:48AM EDT2024-09-2013.4314.4018.000.00-51371.75%
DVN250117C000350002024-03-28 3:18PM EDT2025-01-1716.0014.7516.30+0.95+6.31%350438.62%
DVN250321C000350002024-02-26 1:02PM EDT2025-03-2110.7015.1016.600.00-112838.09%
DVN250620C000350002024-03-28 3:10PM EDT2025-06-2016.1315.5018.45+4.53+39.05%217548.12%
DVN250919C000350002024-03-20 2:38PM EDT2025-09-1915.3014.8517.100.00-242534.77%
DVN260116C000350002024-03-13 1:40PM EDT2026-01-1616.3014.8517.80+1.80+12.41%118335.86%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240412P000350002024-03-14 11:13AM EDT2024-04-120.010.000.050.00-1077.34%
DVN240419P000350002024-03-27 10:20AM EDT2024-04-190.010.000.050.00-184164.06%
DVN240517P000350002024-03-21 2:34PM EDT2024-05-170.030.000.330.00-22,64057.42%
DVN240621P000350002024-03-28 2:10PM EDT2024-06-210.050.000.06-0.03-37.50%1133,00436.91%
DVN240719P000350002024-03-27 9:33AM EDT2024-07-190.070.060.09-0.03-30.00%131,08134.18%
DVN240920P000350002024-03-28 2:56PM EDT2024-09-200.260.220.26-0.04-13.33%333933.69%
DVN241018P000350002024-03-27 3:54PM EDT2024-10-180.380.310.350.00-36233.47%
DVN241220P000350002024-03-28 11:42AM EDT2024-12-200.630.570.64-0.04-5.97%15834.20%
DVN250117P000350002024-03-28 1:36PM EDT2025-01-170.760.710.75-0.04-5.00%155,84434.08%
DVN250321P000350002024-03-28 10:45AM EDT2025-03-211.060.891.61-0.15-12.40%338439.92%
DVN250620P000350002024-03-26 2:56PM EDT2025-06-201.551.311.480.00-1,5364,94734.55%
DVN250919P000350002024-03-14 1:54PM EDT2025-09-192.401.361.880.00-75634.51%
DVN260116P000350002024-03-28 2:43PM EDT2026-01-162.201.972.56-0.21-8.71%496635.54%