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:60.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000600002022-09-23 3:59PM EDT2022-09-301.131.101.20-3.57-75.96%2,2866764.84%
DVN221007C000600002022-09-23 3:59PM EDT2022-10-071.871.792.00-4.19-69.14%1,5102163.23%
DVN221014C000600002022-09-23 12:44PM EDT2022-10-142.202.252.72-5.20-70.27%164562.57%
DVN221021C000600002022-09-23 3:59PM EDT2022-10-212.982.953.05-3.02-50.33%7404,53062.38%
DVN221028C000600002022-09-23 3:47PM EDT2022-10-283.453.303.70-2.75-44.35%231562.87%
DVN221118C000600002022-09-23 3:59PM EDT2022-11-184.704.654.80-2.85-37.75%1,86971363.32%
DVN230120C000600002022-09-23 3:47PM EDT2023-01-206.266.156.70-3.54-36.12%8589,39956.37%
DVN230421C000600002022-09-23 12:54PM EDT2023-04-217.958.058.50-4.95-38.37%1913853.06%
DVN230616C000600002022-09-23 3:32PM EDT2023-06-169.008.909.45-4.85-35.02%183251.76%
DVN240119C000600002022-09-23 3:46PM EDT2024-01-1911.8011.5012.30-3.15-21.07%534,59350.40%
DVN240621C000600002022-09-23 2:49PM EDT2024-06-2113.0012.5013.80-3.96-23.35%311148.96%
DVN250117C000600002022-09-23 2:11PM EDT2025-01-1713.9313.6514.70-4.55-24.62%312145.12%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000600002022-09-23 3:53PM EDT2022-09-303.513.353.55+2.76+368.00%33861764.50%
DVN221007P000600002022-09-23 3:59PM EDT2022-10-074.223.904.25+2.72+181.33%9833460.25%
DVN221014P000600002022-09-23 3:42PM EDT2022-10-144.804.554.90+2.82+142.42%3522161.28%
DVN221021P000600002022-09-23 3:52PM EDT2022-10-215.305.055.30+2.89+119.92%3846,50660.25%
DVN221028P000600002022-09-23 3:58PM EDT2022-10-285.715.455.80+3.16+123.92%275560.25%
DVN221118P000600002022-09-23 3:06PM EDT2022-11-186.956.606.90+2.95+73.75%18428560.16%
DVN230120P000600002022-09-23 3:56PM EDT2023-01-209.369.009.50+2.86+44.00%39110,12360.30%
DVN230421P000600002022-09-23 2:31PM EDT2023-04-2112.1011.7512.25+2.82+30.39%309961.26%
DVN230616P000600002022-09-23 11:54AM EDT2023-06-1613.4013.2513.90+2.80+26.42%17962.56%
DVN240119P000600002022-09-23 1:32PM EDT2024-01-1917.0416.5517.40+2.94+20.85%626459.66%
DVN240621P000600002022-09-19 12:59PM EDT2024-06-2115.7218.4019.400.00-1758.60%