Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221021C00100000 | 2022-09-22 1:36PM EDT | 2022-10-21 | 0.08 | 0.00 | 0.07 | +0.04 | +100.00% | 1 | 1,155 | 79.69% |
| DVN230120C00100000 | 2022-09-23 1:56PM EDT | 2023-01-20 | 0.42 | 0.27 | 0.53 | -0.18 | -30.00% | 15 | 4,740 | 55.52% |
| DVN230421C00100000 | 2022-09-23 10:01AM EDT | 2023-04-21 | 1.23 | 0.85 | 1.52 | -0.53 | -30.11% | 500 | 550 | 53.03% |
| DVN230616C00100000 | 2022-09-22 11:34AM EDT | 2023-06-16 | 2.43 | 1.24 | 1.94 | 0.00 | - | 14 | 136 | 50.90% |
| DVN240119C00100000 | 2022-09-23 12:48PM EDT | 2024-01-19 | 3.30 | 3.30 | 3.90 | -1.65 | -33.33% | 26 | 519 | 50.22% |
| DVN240621C00100000 | 2022-09-19 9:57AM EDT | 2024-06-21 | 7.15 | 4.25 | 5.70 | 0.00 | - | 17 | 38 | 50.71% |
| DVN250117C00100000 | 2022-09-12 10:26AM EDT | 2025-01-17 | 11.00 | 5.35 | 7.00 | 0.00 | - | - | 1 | 48.05% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221021P00100000 | 2022-08-25 1:01PM EDT | 2022-10-21 | 28.25 | 41.75 | 43.20 | 0.00 | - | 4 | 0 | 98.44% |
| DVN230120P00100000 | 2022-09-23 11:09AM EDT | 2023-01-20 | 43.00 | 42.45 | 44.40 | +5.60 | +14.97% | 1 | 243 | 69.41% |
| DVN230421P00100000 | 2022-09-20 11:08AM EDT | 2023-04-21 | 38.15 | 43.80 | 44.80 | 0.00 | - | 5 | 182 | 61.13% |
| DVN230616P00100000 | 2022-09-20 1:41PM EDT | 2023-06-16 | 43.90 | 44.50 | 45.55 | +4.95 | +12.71% | 5 | 154 | 59.79% |
| DVN240119P00100000 | 2022-08-26 10:43AM EDT | 2024-01-19 | 37.80 | 45.80 | 47.60 | 0.00 | - | 1 | 21 | 52.55% |
| DVN240621P00100000 | 2022-09-06 3:27PM EDT | 2024-06-21 | 42.20 | 46.85 | 49.20 | 0.00 | - | 1 | 9 | 50.82% |
© 2022 Yahoo. All rights reserved.
