Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221021C00040000 | 2022-09-23 2:51PM EDT | 2022-10-21 | 17.40 | 17.70 | 18.20 | -8.15 | -31.90% | 8 | 82 | 83.01% |
| DVN230120C00040000 | 2022-09-23 12:37PM EDT | 2023-01-20 | 18.70 | 18.90 | 19.40 | -6.65 | -26.23% | 1 | 258 | 64.26% |
| DVN230421C00040000 | 2022-09-15 11:50AM EDT | 2023-04-21 | 31.25 | 19.45 | 20.30 | 0.00 | - | 2 | 11 | 56.18% |
| DVN230616C00040000 | 2022-09-23 12:22PM EDT | 2023-06-16 | 20.02 | 19.80 | 20.65 | -10.38 | -34.14% | 122 | 14 | 53.02% |
| DVN240119C00040000 | 2022-09-23 10:53AM EDT | 2024-01-19 | 20.40 | 20.90 | 22.05 | -7.80 | -27.66% | 1 | 481 | 50.38% |
| DVN240621C00040000 | 2022-09-20 12:04PM EDT | 2024-06-21 | 27.21 | 21.25 | 22.85 | 0.00 | - | 6 | 14 | 47.84% |
| DVN250117C00040000 | 2022-09-23 3:22PM EDT | 2025-01-17 | 22.20 | 21.80 | 23.25 | -4.95 | -18.23% | 10 | 18 | 43.18% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221007P00040000 | 2022-09-21 3:38PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 100.39% |
| DVN221021P00040000 | 2022-09-23 2:46PM EDT | 2022-10-21 | 0.19 | 0.14 | 0.27 | +0.11 | +137.50% | 43 | 1,905 | 79.10% |
| DVN221028P00040000 | 2022-09-23 3:39PM EDT | 2022-10-28 | 0.30 | 0.23 | 0.45 | +0.12 | +66.67% | 9 | 7 | 78.71% |
| DVN221118P00040000 | 2022-09-23 12:36PM EDT | 2022-11-18 | 0.63 | 0.64 | 0.76 | +0.33 | +110.00% | 8 | 20 | 74.61% |
| DVN230120P00040000 | 2022-09-23 3:43PM EDT | 2023-01-20 | 1.82 | 1.67 | 1.94 | +0.82 | +82.00% | 16 | 2,019 | 69.39% |
| DVN230421P00040000 | 2022-09-23 10:09AM EDT | 2023-04-21 | 2.87 | 2.99 | 3.70 | +0.71 | +32.87% | 220 | 52 | 67.36% |
| DVN230616P00040000 | 2022-09-23 11:38AM EDT | 2023-06-16 | 4.30 | 4.10 | 4.45 | +1.30 | +43.33% | 22 | 89 | 67.26% |
| DVN240119P00040000 | 2022-09-23 3:19PM EDT | 2024-01-19 | 6.85 | 6.60 | 7.25 | +1.40 | +25.69% | 13 | 482 | 64.77% |
| DVN240621P00040000 | 2022-09-14 10:42AM EDT | 2024-06-21 | 5.87 | 8.05 | 8.95 | 0.00 | - | 5 | 105 | 63.90% |
| DVN250117P00040000 | 2022-09-23 3:04PM EDT | 2025-01-17 | 10.25 | 9.55 | 10.50 | +2.00 | +24.24% | 1 | 10 | 61.70% |
© 2022 Yahoo. All rights reserved.
