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:55.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000550002022-09-23 2:19PM EDT2022-09-303.703.653.85-7.78-67.77%31568.85%
DVN221021C000550002022-09-23 3:59PM EDT2022-10-215.605.405.60-4.45-44.28%591,16364.55%
DVN221028C000550002022-09-23 12:38PM EDT2022-10-285.705.806.30-12.55-68.77%58265.92%
DVN221118C000550002022-09-23 3:45PM EDT2022-11-187.257.007.30-4.38-37.66%1762164.97%
DVN230120C000550002022-09-23 3:50PM EDT2023-01-208.658.558.90-4.17-32.53%5101,11357.14%
DVN230421C000550002022-09-23 3:10PM EDT2023-04-2110.4510.2011.10-4.14-28.38%12711154.60%
DVN230616C000550002022-09-23 3:32PM EDT2023-06-1611.1511.0511.85-6.17-35.62%661752.81%
DVN240119C000550002022-09-23 1:23PM EDT2024-01-1913.5113.1013.95-3.89-22.36%1951,13449.22%
DVN240621C000550002022-09-23 2:55PM EDT2024-06-2114.4514.3515.55-6.12-29.75%203148.51%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000550002022-09-23 3:59PM EDT2022-09-301.071.031.13+0.92+613.33%55627169.53%
DVN221007P000550002022-09-23 2:38PM EDT2022-10-071.931.581.86+1.54+394.87%18337065.19%
DVN221014P000550002022-09-23 3:54PM EDT2022-10-142.352.182.42+1.60+213.33%3369564.65%
DVN221021P000550002022-09-23 3:57PM EDT2022-10-212.752.672.82+1.78+183.51%4868,04263.48%
DVN221028P000550002022-09-23 3:37PM EDT2022-10-283.273.003.30+1.99+155.47%5513062.79%
DVN221118P000550002022-09-23 3:58PM EDT2022-11-184.304.154.40+1.98+85.34%3,5821,07862.82%
DVN230120P000550002022-09-23 3:45PM EDT2023-01-206.586.406.75+2.38+56.67%1872,09461.47%
DVN230421P000550002022-09-23 2:33PM EDT2023-04-219.258.809.40+2.60+39.10%1513161.51%
DVN230616P000550002022-09-23 2:43PM EDT2023-06-1610.7210.4010.80+2.87+36.56%1410762.76%
DVN240119P000550002022-09-23 1:44PM EDT2024-01-1914.1013.5514.45+3.07+27.83%181,65760.43%
DVN240621P000550002022-09-12 11:30AM EDT2024-06-2116.2015.4016.50+4.30+36.13%101259.67%