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:50.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000500002022-09-23 2:04PM EDT2022-09-307.717.608.15-7.84-50.42%5572.27%
DVN221014C000500002022-09-23 12:04PM EDT2022-10-148.478.358.95-12.74-60.07%1169.24%
DVN221021C000500002022-09-23 3:32PM EDT2022-10-218.658.859.20-5.65-39.51%5626468.75%
DVN221028C000500002022-09-15 2:57PM EDT2022-10-2820.309.009.650.00-2667.38%
DVN221118C000500002022-09-23 1:19PM EDT2022-11-1810.2510.1010.70-5.26-33.91%2921368.73%
DVN230120C000500002022-09-23 3:57PM EDT2023-01-2011.5411.4512.15-4.51-28.10%3303,90760.08%
DVN230421C000500002022-09-23 2:15PM EDT2023-04-2112.8112.9013.55-5.34-29.42%1051154.81%
DVN230616C000500002022-09-23 1:41PM EDT2023-06-1613.5013.6014.30-8.50-38.64%62252.99%
DVN240119C000500002022-09-23 2:54PM EDT2024-01-1915.4015.5516.35-4.69-23.34%381249.78%
DVN240621C000500002022-09-15 12:17PM EDT2024-06-2125.4616.4017.500.00-1847.72%
DVN250117C000500002022-09-23 3:57PM EDT2025-01-1717.7517.2518.45-5.60-23.98%1156144.53%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000500002022-09-23 3:08PM EDT2022-09-300.300.240.26+0.27+900.00%28931677.93%
DVN221007P000500002022-09-23 3:57PM EDT2022-10-070.560.570.68+0.39+229.41%422,05572.46%
DVN221014P000500002022-09-23 2:55PM EDT2022-10-141.050.911.00+0.76+262.07%651,22669.14%
DVN221021P000500002022-09-23 3:59PM EDT2022-10-211.261.141.30+0.87+223.08%6884,27966.16%
DVN221028P000500002022-09-23 3:47PM EDT2022-10-281.571.521.71+1.02+185.45%15212766.99%
DVN221118P000500002022-09-23 3:36PM EDT2022-11-182.532.352.63+1.32+109.09%53512565.67%
DVN230120P000500002022-09-23 3:43PM EDT2023-01-204.554.204.65+1.81+66.06%1963,79962.94%
DVN230421P000500002022-09-23 3:24PM EDT2023-04-216.866.607.00+2.06+42.92%165163.23%
DVN230616P000500002022-09-23 3:21PM EDT2023-06-168.217.908.30+2.06+33.50%19016163.83%
DVN240119P000500002022-09-23 2:23PM EDT2024-01-1911.5011.0011.75+2.15+22.99%1625061.71%
DVN240621P000500002022-09-23 10:19AM EDT2024-06-2113.0512.7513.75+2.15+19.72%271460.99%