Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00060000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 1.13 | 1.10 | 1.20 | -3.57 | -75.96% | 2,286 | 67 | 64.84% |
| DVN221007C00060000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 1.87 | 1.79 | 2.00 | -4.19 | -69.14% | 1,510 | 21 | 63.23% |
| DVN221014C00060000 | 2022-09-23 12:44PM EDT | 2022-10-14 | 2.20 | 2.25 | 2.72 | -5.20 | -70.27% | 16 | 45 | 62.57% |
| DVN221021C00060000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 2.98 | 2.95 | 3.05 | -3.02 | -50.33% | 740 | 4,530 | 62.38% |
| DVN221028C00060000 | 2022-09-23 3:47PM EDT | 2022-10-28 | 3.45 | 3.30 | 3.70 | -2.75 | -44.35% | 23 | 15 | 62.87% |
| DVN221118C00060000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 4.70 | 4.65 | 4.80 | -2.85 | -37.75% | 1,869 | 713 | 63.32% |
| DVN230120C00060000 | 2022-09-23 3:47PM EDT | 2023-01-20 | 6.26 | 6.15 | 6.70 | -3.54 | -36.12% | 858 | 9,399 | 56.37% |
| DVN230421C00060000 | 2022-09-23 12:54PM EDT | 2023-04-21 | 7.95 | 8.05 | 8.50 | -4.95 | -38.37% | 19 | 138 | 53.06% |
| DVN230616C00060000 | 2022-09-23 3:32PM EDT | 2023-06-16 | 9.00 | 8.90 | 9.45 | -4.85 | -35.02% | 18 | 32 | 51.76% |
| DVN240119C00060000 | 2022-09-23 3:46PM EDT | 2024-01-19 | 11.80 | 11.50 | 12.30 | -3.15 | -21.07% | 53 | 4,593 | 50.40% |
| DVN240621C00060000 | 2022-09-23 2:49PM EDT | 2024-06-21 | 13.00 | 12.50 | 13.80 | -3.96 | -23.35% | 3 | 111 | 48.96% |
| DVN250117C00060000 | 2022-09-23 2:11PM EDT | 2025-01-17 | 13.93 | 13.65 | 14.70 | -4.55 | -24.62% | 3 | 121 | 45.12% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930P00060000 | 2022-09-23 3:53PM EDT | 2022-09-30 | 3.51 | 3.35 | 3.55 | +2.76 | +368.00% | 338 | 617 | 64.50% |
| DVN221007P00060000 | 2022-09-23 3:59PM EDT | 2022-10-07 | 4.22 | 3.90 | 4.25 | +2.72 | +181.33% | 98 | 334 | 60.25% |
| DVN221014P00060000 | 2022-09-23 3:42PM EDT | 2022-10-14 | 4.80 | 4.55 | 4.90 | +2.82 | +142.42% | 35 | 221 | 61.28% |
| DVN221021P00060000 | 2022-09-23 3:52PM EDT | 2022-10-21 | 5.30 | 5.05 | 5.30 | +2.89 | +119.92% | 384 | 6,506 | 60.25% |
| DVN221028P00060000 | 2022-09-23 3:58PM EDT | 2022-10-28 | 5.71 | 5.45 | 5.80 | +3.16 | +123.92% | 27 | 55 | 60.25% |
| DVN221118P00060000 | 2022-09-23 3:06PM EDT | 2022-11-18 | 6.95 | 6.60 | 6.90 | +2.95 | +73.75% | 184 | 285 | 60.16% |
| DVN230120P00060000 | 2022-09-23 3:56PM EDT | 2023-01-20 | 9.36 | 9.00 | 9.50 | +2.86 | +44.00% | 391 | 10,123 | 60.30% |
| DVN230421P00060000 | 2022-09-23 2:31PM EDT | 2023-04-21 | 12.10 | 11.75 | 12.25 | +2.82 | +30.39% | 30 | 99 | 61.26% |
| DVN230616P00060000 | 2022-09-23 11:54AM EDT | 2023-06-16 | 13.40 | 13.25 | 13.90 | +2.80 | +26.42% | 1 | 79 | 62.56% |
| DVN240119P00060000 | 2022-09-23 1:32PM EDT | 2024-01-19 | 17.04 | 16.55 | 17.40 | +2.94 | +20.85% | 6 | 264 | 59.66% |
| DVN240621P00060000 | 2022-09-19 12:59PM EDT | 2024-06-21 | 15.72 | 18.40 | 19.40 | 0.00 | - | 1 | 7 | 58.60% |
© 2022 Yahoo. All rights reserved.
