Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00050000 | 2022-09-23 2:04PM EDT | 2022-09-30 | 7.71 | 7.60 | 8.15 | -7.84 | -50.42% | 5 | 5 | 72.27% |
| DVN221014C00050000 | 2022-09-23 12:04PM EDT | 2022-10-14 | 8.47 | 8.35 | 8.95 | -12.74 | -60.07% | 1 | 1 | 69.24% |
| DVN221021C00050000 | 2022-09-23 3:32PM EDT | 2022-10-21 | 8.65 | 8.85 | 9.20 | -5.65 | -39.51% | 56 | 264 | 68.75% |
| DVN221028C00050000 | 2022-09-15 2:57PM EDT | 2022-10-28 | 20.30 | 9.00 | 9.65 | 0.00 | - | 2 | 6 | 67.38% |
| DVN221118C00050000 | 2022-09-23 1:19PM EDT | 2022-11-18 | 10.25 | 10.10 | 10.70 | -5.26 | -33.91% | 29 | 213 | 68.73% |
| DVN230120C00050000 | 2022-09-23 3:57PM EDT | 2023-01-20 | 11.54 | 11.45 | 12.15 | -4.51 | -28.10% | 330 | 3,907 | 60.08% |
| DVN230421C00050000 | 2022-09-23 2:15PM EDT | 2023-04-21 | 12.81 | 12.90 | 13.55 | -5.34 | -29.42% | 10 | 511 | 54.81% |
| DVN230616C00050000 | 2022-09-23 1:41PM EDT | 2023-06-16 | 13.50 | 13.60 | 14.30 | -8.50 | -38.64% | 6 | 22 | 52.99% |
| DVN240119C00050000 | 2022-09-23 2:54PM EDT | 2024-01-19 | 15.40 | 15.55 | 16.35 | -4.69 | -23.34% | 3 | 812 | 49.78% |
| DVN240621C00050000 | 2022-09-15 12:17PM EDT | 2024-06-21 | 25.46 | 16.40 | 17.50 | 0.00 | - | 1 | 8 | 47.72% |
| DVN250117C00050000 | 2022-09-23 3:57PM EDT | 2025-01-17 | 17.75 | 17.25 | 18.45 | -5.60 | -23.98% | 115 | 61 | 44.53% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930P00050000 | 2022-09-23 3:08PM EDT | 2022-09-30 | 0.30 | 0.24 | 0.26 | +0.27 | +900.00% | 289 | 316 | 77.93% |
| DVN221007P00050000 | 2022-09-23 3:57PM EDT | 2022-10-07 | 0.56 | 0.57 | 0.68 | +0.39 | +229.41% | 42 | 2,055 | 72.46% |
| DVN221014P00050000 | 2022-09-23 2:55PM EDT | 2022-10-14 | 1.05 | 0.91 | 1.00 | +0.76 | +262.07% | 65 | 1,226 | 69.14% |
| DVN221021P00050000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 1.26 | 1.14 | 1.30 | +0.87 | +223.08% | 688 | 4,279 | 66.16% |
| DVN221028P00050000 | 2022-09-23 3:47PM EDT | 2022-10-28 | 1.57 | 1.52 | 1.71 | +1.02 | +185.45% | 152 | 127 | 66.99% |
| DVN221118P00050000 | 2022-09-23 3:36PM EDT | 2022-11-18 | 2.53 | 2.35 | 2.63 | +1.32 | +109.09% | 535 | 125 | 65.67% |
| DVN230120P00050000 | 2022-09-23 3:43PM EDT | 2023-01-20 | 4.55 | 4.20 | 4.65 | +1.81 | +66.06% | 196 | 3,799 | 62.94% |
| DVN230421P00050000 | 2022-09-23 3:24PM EDT | 2023-04-21 | 6.86 | 6.60 | 7.00 | +2.06 | +42.92% | 16 | 51 | 63.23% |
| DVN230616P00050000 | 2022-09-23 3:21PM EDT | 2023-06-16 | 8.21 | 7.90 | 8.30 | +2.06 | +33.50% | 190 | 161 | 63.83% |
| DVN240119P00050000 | 2022-09-23 2:23PM EDT | 2024-01-19 | 11.50 | 11.00 | 11.75 | +2.15 | +22.99% | 16 | 250 | 61.71% |
| DVN240621P00050000 | 2022-09-23 10:19AM EDT | 2024-06-21 | 13.05 | 12.75 | 13.75 | +2.15 | +19.72% | 27 | 14 | 60.99% |
© 2022 Yahoo. All rights reserved.
