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:35.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221021C000350002022-09-08 2:47PM EDT2022-10-2133.8722.4523.050.00-140384.38%
DVN230120C000350002022-09-09 11:46AM EDT2023-01-2033.8023.0523.800.00-1110266.31%
DVN230421C000350002022-08-23 9:54AM EDT2023-04-2136.2030.7032.100.00-50135.25%
DVN230616C000350002022-09-08 3:06PM EDT2023-06-1633.8823.6524.600.00-2253.91%
DVN240119C000350002022-09-09 10:47AM EDT2024-01-1934.0524.2525.500.00-1519050.93%
DVN240621C000350002022-09-23 1:36PM EDT2024-06-2124.6224.4526.00-5.86-19.23%611447.45%
DVN250117C000350002022-09-21 2:01PM EDT2025-01-1724.8024.7526.40-6.53-20.84%1843.23%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221021P000350002022-09-23 12:58PM EDT2022-10-210.100.040.18+0.07+233.33%591192.38%
DVN230120P000350002022-09-23 3:46PM EDT2023-01-201.020.891.12+0.41+67.21%1111,55772.31%
DVN230421P000350002022-09-23 2:31PM EDT2023-04-212.121.912.33+0.72+51.43%28569.39%
DVN230616P000350002022-09-23 3:11PM EDT2023-06-162.902.733.25+0.97+50.26%26370.42%
DVN240119P000350002022-09-23 11:20AM EDT2024-01-195.104.705.40+1.10+27.50%620766.17%
DVN240621P000350002022-09-23 3:02PM EDT2024-06-216.736.206.95+2.24+49.89%12166.08%
DVN250117P000350002022-09-23 9:41AM EDT2025-01-177.107.458.35+1.02+16.78%261563.56%