New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.69-5.43 (-8.60%)
At close: 04:00PM EDT
58.25 +0.56 (+0.97%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221021C001050002022-09-08 3:38PM EDT2022-10-210.040.000.120.00-619691.41%
DVN221118C001050002022-09-20 10:13AM EDT2022-11-180.170.010.190.00-1269.14%
DVN230120C001050002022-09-23 12:12PM EDT2023-01-200.290.140.40-0.19-39.58%31,15955.27%
DVN230421C001050002022-09-23 1:32PM EDT2023-04-210.950.651.24-0.73-43.45%105153.25%
DVN230616C001050002022-09-20 11:22AM EDT2023-06-162.111.001.730.00-33251.73%
DVN240119C001050002022-09-15 12:00PM EDT2024-01-196.002.533.650.00-5210851.45%
DVN240621C001050002022-09-14 2:56PM EDT2024-06-218.403.655.200.00-5351.03%
DVN250117C001050002022-09-21 12:10PM EDT2025-01-175.104.806.45-2.80-35.44%2848.29%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221021P001050002022-06-07 1:55PM EDT2022-10-2131.4052.2552.750.00--2243.24%
DVN230120P001050002022-06-24 2:41PM EDT2023-01-2052.3551.2552.350.00-931111.68%
DVN230421P001050002022-09-19 11:02AM EDT2023-04-2140.7548.5549.950.00-410864.06%
DVN230616P001050002022-09-23 1:03PM EDT2023-06-1649.2548.7050.10+5.95+13.74%33858.17%
DVN240119P001050002022-08-22 12:52PM EDT2024-01-1944.6045.1546.300.00-4310.00%