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:45.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221014C000450002022-09-14 10:53AM EDT2022-10-1428.0012.6513.300.00-1271.39%
DVN221021C000450002022-09-23 12:55PM EDT2022-10-2113.2013.0513.45-7.70-36.84%3519373.63%
DVN221028C000450002022-09-23 1:00PM EDT2022-10-2813.4813.1513.80-12.72-48.55%1872.90%
DVN230120C000450002022-09-23 2:09PM EDT2023-01-2014.7514.9015.40-5.85-28.40%181,53561.01%
DVN230421C000450002022-09-23 1:35PM EDT2023-04-2116.0015.9516.70-10.17-38.86%22555.51%
DVN230616C000450002022-09-23 10:21AM EDT2023-06-1617.2516.4517.25-5.90-25.49%12952.95%
DVN240119C000450002022-09-23 10:27AM EDT2024-01-1918.7017.8018.80-10.30-35.52%520249.01%
DVN240621C000450002022-09-23 2:02PM EDT2024-06-2119.0118.7519.80-6.99-26.88%11846.92%
DVN250117C000450002022-09-19 2:28PM EDT2025-01-1726.0419.4020.600.00-2343.62%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000450002022-09-23 2:57PM EDT2022-09-300.040.030.10-0.14-77.78%4220692.58%
DVN221007P000450002022-09-23 10:47AM EDT2022-10-070.170.100.22+0.03+21.43%4177.15%
DVN221014P000450002022-09-23 12:47PM EDT2022-10-140.420.290.44+0.35+500.00%121475.78%
DVN221021P000450002022-09-23 3:31PM EDT2022-10-210.550.470.55+0.38+223.53%3745,93771.73%
DVN221028P000450002022-09-23 3:26PM EDT2022-10-280.760.620.87+0.51+204.00%18771.73%
DVN221118P000450002022-09-23 3:25PM EDT2022-11-181.301.251.43+0.70+116.67%3144869.24%
DVN230120P000450002022-09-23 3:30PM EDT2023-01-203.002.803.05+1.25+71.43%564,33866.19%
DVN230421P000450002022-09-23 3:20PM EDT2023-04-214.874.655.10+1.87+62.33%129065.10%
DVN230616P000450002022-09-23 2:28PM EDT2023-06-166.055.756.15+1.95+47.56%13565.01%
DVN240119P000450002022-09-23 10:18AM EDT2024-01-198.898.659.25+1.54+20.95%737162.84%
DVN240621P000450002022-09-19 10:23AM EDT2024-06-218.6910.3511.250.00-25662.55%
DVN250117P000450002022-09-23 1:23PM EDT2025-01-1712.5011.8512.90+3.00+31.58%31660.08%