New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - Nasdaq Real-time 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:40.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221021C000400002022-09-23 2:51PM EDT2022-10-2117.4017.7018.20-8.15-31.90%88283.01%
DVN230120C000400002022-09-23 12:37PM EDT2023-01-2018.7018.9019.40-6.65-26.23%125864.26%
DVN230421C000400002022-09-15 11:50AM EDT2023-04-2131.2519.4520.300.00-21156.18%
DVN230616C000400002022-09-23 12:22PM EDT2023-06-1620.0219.8020.65-10.38-34.14%1221453.02%
DVN240119C000400002022-09-23 10:53AM EDT2024-01-1920.4020.9022.05-7.80-27.66%148150.38%
DVN240621C000400002022-09-20 12:04PM EDT2024-06-2127.2121.2522.850.00-61447.84%
DVN250117C000400002022-09-23 3:22PM EDT2025-01-1722.2021.8023.25-4.95-18.23%101843.18%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221007P000400002022-09-21 3:38PM EDT2022-10-070.030.000.230.00-12100.39%
DVN221021P000400002022-09-23 2:46PM EDT2022-10-210.190.140.27+0.11+137.50%431,90579.10%
DVN221028P000400002022-09-23 3:39PM EDT2022-10-280.300.230.45+0.12+66.67%9778.71%
DVN221118P000400002022-09-23 12:36PM EDT2022-11-180.630.640.76+0.33+110.00%82074.61%
DVN230120P000400002022-09-23 3:43PM EDT2023-01-201.821.671.94+0.82+82.00%162,01969.39%
DVN230421P000400002022-09-23 10:09AM EDT2023-04-212.872.993.70+0.71+32.87%2205267.36%
DVN230616P000400002022-09-23 11:38AM EDT2023-06-164.304.104.45+1.30+43.33%228967.26%
DVN240119P000400002022-09-23 3:19PM EDT2024-01-196.856.607.25+1.40+25.69%1348264.77%
DVN240621P000400002022-09-14 10:42AM EDT2024-06-215.878.058.950.00-510563.90%
DVN250117P000400002022-09-23 3:04PM EDT2025-01-1710.259.5510.50+2.00+24.24%11061.70%