Advertisement
U.S. markets close in 1 hour 27 minutes

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real Time Price. Currency in USD
50.13+0.67 (+1.35%)
As of 02:33PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
Strike:40.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN240328C000400002024-03-27 10:53AM EDT2024-03-287.3510.0510.200.00-11234.38%
DVN240405C000400002024-03-13 9:30AM EDT2024-04-057.0510.0510.200.00-1578.13%
DVN240412C000400002024-03-13 1:41PM EDT2024-04-127.6510.1010.800.00-1080.86%
DVN240419C000400002024-03-28 1:59PM EDT2024-04-1910.2510.1510.30+0.85+9.04%226251.56%
DVN240426C000400002024-03-25 1:37PM EDT2024-04-269.258.4011.800.00-11102.69%
DVN240517C000400002024-03-28 11:42AM EDT2024-05-1710.3810.4010.55+0.63+6.46%458048.68%
DVN240621C000400002024-03-28 9:34AM EDT2024-06-2110.509.3512.60+0.98+10.29%4366372.61%
DVN240719C000400002024-03-27 3:54PM EDT2024-07-1910.009.3010.950.00-72,68640.06%
DVN240920C000400002024-03-26 10:51AM EDT2024-09-209.6510.7512.000.00-1062444.42%
DVN241018C000400002024-03-19 12:46PM EDT2024-10-189.9110.8011.650.00-11537.74%
DVN241220C000400002024-03-14 11:35AM EDT2024-12-209.9710.8512.850.00-121243.14%
DVN250117C000400002024-03-27 3:53PM EDT2025-01-1711.1511.5512.000.00-231,64534.35%
DVN250321C000400002024-03-19 10:24AM EDT2025-03-2110.5810.9013.150.00-58539.32%
DVN250620C000400002024-03-26 3:01PM EDT2025-06-2011.6512.2013.550.00-10028637.53%
DVN250919C000400002024-02-14 11:12AM EDT2025-09-197.8011.1513.000.00-614931.19%
DVN260116C000400002024-03-27 1:19PM EDT2026-01-1612.5011.7513.500.00-225130.73%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DVN240328P000400002024-03-19 12:26PM EDT2024-03-280.020.000.010.00-2515162.50%
DVN240405P000400002024-03-25 9:30AM EDT2024-04-050.010.000.030.00-111661.72%
DVN240412P000400002024-03-19 12:19PM EDT2024-04-120.020.000.060.00-353351.17%
DVN240419P000400002024-03-27 3:47PM EDT2024-04-190.020.000.040.00-224,62244.53%
DVN240426P000400002024-03-28 1:45PM EDT2024-04-260.060.000.06-0.26-81.25%17141.60%
DVN240517P000400002024-03-28 1:45PM EDT2024-05-170.070.060.08-0.01-12.50%22,56333.59%
DVN240621P000400002024-03-28 2:05PM EDT2024-06-210.180.170.18-0.06-25.00%73,76030.37%
DVN240719P000400002024-03-28 11:41AM EDT2024-07-190.280.250.28-0.10-26.32%11,70229.30%
DVN240920P000400002024-03-25 3:17PM EDT2024-09-200.660.650.69-0.19-21.59%305,57930.37%
DVN241018P000400002024-03-28 11:20AM EDT2024-10-180.850.800.84-0.15-15.00%113930.15%
DVN241220P000400002024-03-28 2:10PM EDT2024-12-201.301.271.33-0.15-10.34%262231.28%
DVN250117P000400002024-03-28 1:37PM EDT2025-01-171.531.501.54-0.12-7.27%2,2549,46231.59%
DVN250321P000400002024-03-15 11:08AM EDT2025-03-212.690.241.980.00-146932.03%
DVN250620P000400002024-03-26 1:43PM EDT2025-06-202.892.213.900.00-1002,62740.39%
DVN250919P000400002024-03-21 11:35AM EDT2025-09-193.452.903.100.00-101,22632.50%
DVN260116P000400002024-03-27 1:18PM EDT2026-01-163.702.873.70-0.10-2.63%11,16732.39%