Singapore markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.18+0.72 (+1.46%)
At close: 04:00PM EDT
50.00 -0.18 (-0.36%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240405C000600002024-03-18 2:53PM EDT2024-04-050.020.000.750.00-869089.65%
DVN240412C000600002024-03-20 3:18PM EDT2024-04-120.010.000.750.00-513567.29%
DVN240419C000600002024-03-27 11:25AM EDT2024-04-190.010.010.030.00-341033.99%
DVN240426C000600002024-03-15 11:14AM EDT2024-04-260.180.000.160.00--139.94%
DVN240517C000600002024-03-28 1:25PM EDT2024-05-170.090.080.10+0.02+28.57%5166227.83%
DVN240621C000600002024-03-28 3:51PM EDT2024-06-210.240.210.24+0.07+41.18%803,73125.88%
DVN240719C000600002024-03-28 1:42PM EDT2024-07-190.350.350.37+0.06+20.69%321,13025.10%
DVN240920C000600002024-03-28 2:17PM EDT2024-09-200.860.860.91+0.12+16.22%4862126.67%
DVN241018C000600002024-03-28 11:27AM EDT2024-10-181.081.091.14+0.15+16.13%717826.94%
DVN241220C000600002024-03-28 1:24PM EDT2024-12-201.671.661.75+0.18+12.08%1157428.10%
DVN250117C000600002024-03-28 3:49PM EDT2025-01-171.961.862.00+0.23+13.29%803,73328.39%
DVN250321C000600002024-03-28 3:30PM EDT2025-03-212.502.163.30+0.30+13.64%369233.10%
DVN250620C000600002024-03-28 2:41PM EDT2025-06-203.151.354.35+0.32+11.31%1012,24534.55%
DVN250919C000600002024-03-06 12:14PM EDT2025-09-193.602.083.90+1.15+46.94%137429.58%
DVN260116C000600002024-03-25 1:09PM EDT2026-01-163.954.004.550.00-651629.29%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN240405P000600002024-03-26 2:46PM EDT2024-04-0511.059.7010.000.00-371154.30%
DVN240419P000600002024-03-28 9:53AM EDT2024-04-1910.108.509.90-0.60-5.61%42739.84%
DVN240517P000600002024-03-19 10:11AM EDT2024-05-1712.089.0510.300.00-15040.43%
DVN240621P000600002024-03-25 3:54PM EDT2024-06-2111.359.1511.550.00-2,0018449.39%
DVN240719P000600002024-03-13 3:34PM EDT2024-07-1912.899.4510.650.00-5012332.20%
DVN240920P000600002024-03-28 1:07PM EDT2024-09-2010.1510.1012.00-1.60-13.62%13238.26%
DVN241018P000600002024-03-19 10:54AM EDT2024-10-1812.259.3011.100.00-278728.22%
DVN250117P000600002024-03-18 11:05AM EDT2025-01-1713.259.9011.600.00-81,07926.98%
DVN250321P000600002023-11-09 2:49PM EDT2025-03-2117.8017.0518.400.00-23656.85%
DVN250620P000600002023-08-03 10:06AM EDT2025-06-2015.1512.9014.400.00-5935.65%
DVN250919P000600002024-03-28 3:56PM EDT2025-09-1912.9010.8013.30-1.05-7.53%542827.79%
DVN260116P000600002024-03-18 11:06AM EDT2026-01-1614.5012.2013.500.00-84125.95%