Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00065000 | 2022-09-23 3:50PM EDT | 2022-09-30 | 0.24 | 0.23 | 0.29 | -1.05 | -81.40% | 2,494 | 2,892 | 66.60% |
| DVN221007C00065000 | 2022-09-23 3:46PM EDT | 2022-10-07 | 0.60 | 0.63 | 0.67 | -1.34 | -69.07% | 156 | 191 | 62.35% |
| DVN221014C00065000 | 2022-09-23 2:40PM EDT | 2022-10-14 | 0.95 | 0.96 | 1.10 | -1.81 | -65.58% | 52 | 48 | 60.60% |
| DVN221021C00065000 | 2022-09-23 3:48PM EDT | 2022-10-21 | 1.46 | 1.36 | 1.47 | -1.54 | -51.33% | 1,603 | 12,279 | 60.16% |
| DVN221028C00065000 | 2022-09-23 2:07PM EDT | 2022-10-28 | 1.75 | 1.64 | 1.99 | -2.10 | -54.55% | 86 | 82 | 60.45% |
| DVN221118C00065000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 2.90 | 2.87 | 3.00 | -2.08 | -41.77% | 1,372 | 295 | 61.57% |
| DVN230120C00065000 | 2022-09-23 3:56PM EDT | 2023-01-20 | 4.45 | 4.35 | 4.75 | -2.40 | -35.04% | 1,405 | 7,902 | 55.08% |
| DVN230421C00065000 | 2022-09-23 12:54PM EDT | 2023-04-21 | 6.55 | 6.25 | 7.05 | -2.57 | -28.18% | 82 | 149 | 53.64% |
| DVN230616C00065000 | 2022-09-23 3:02PM EDT | 2023-06-16 | 7.50 | 7.15 | 8.00 | -2.66 | -26.18% | 64 | 100 | 52.37% |
| DVN240119C00065000 | 2022-09-23 2:08PM EDT | 2024-01-19 | 9.95 | 9.45 | 10.75 | -3.25 | -24.62% | 32 | 3,138 | 50.87% |
| DVN240621C00065000 | 2022-09-23 11:36AM EDT | 2024-06-21 | 12.15 | 10.95 | 12.30 | -3.29 | -21.31% | 8 | 44 | 49.43% |
| DVN250117C00065000 | 2022-09-23 2:11PM EDT | 2025-01-17 | 12.53 | 12.05 | 13.45 | -3.50 | -21.83% | 4 | 7 | 46.18% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930P00065000 | 2022-09-23 3:58PM EDT | 2022-09-30 | 7.69 | 7.35 | 7.75 | +5.10 | +196.91% | 225 | 552 | 65.23% |
| DVN221007P00065000 | 2022-09-23 3:55PM EDT | 2022-10-07 | 7.99 | 7.70 | 8.15 | +4.64 | +138.51% | 16 | 184 | 61.13% |
| DVN221014P00065000 | 2022-09-23 3:30PM EDT | 2022-10-14 | 8.55 | 8.10 | 8.55 | +4.55 | +113.75% | 20 | 225 | 60.25% |
| DVN221021P00065000 | 2022-09-23 3:53PM EDT | 2022-10-21 | 8.75 | 8.20 | 8.70 | +4.25 | +94.44% | 278 | 5,299 | 54.74% |
| DVN221028P00065000 | 2022-09-23 3:52PM EDT | 2022-10-28 | 9.17 | 8.80 | 9.20 | +4.32 | +89.07% | 41 | 189 | 58.42% |
| DVN221118P00065000 | 2022-09-23 3:50PM EDT | 2022-11-18 | 10.07 | 9.85 | 10.10 | +3.82 | +61.12% | 82 | 1,803 | 58.35% |
| DVN230120P00065000 | 2022-09-23 3:56PM EDT | 2023-01-20 | 12.67 | 12.30 | 12.75 | +3.77 | +42.36% | 64 | 3,553 | 60.25% |
| DVN230421P00065000 | 2022-09-23 3:58PM EDT | 2023-04-21 | 15.09 | 14.65 | 15.35 | +3.49 | +30.09% | 8 | 28 | 59.63% |
| DVN230616P00065000 | 2022-09-23 11:51AM EDT | 2023-06-16 | 16.65 | 16.40 | 17.05 | +3.35 | +25.19% | 26 | 208 | 61.77% |
| DVN240119P00065000 | 2022-09-23 2:27PM EDT | 2024-01-19 | 20.16 | 19.70 | 20.60 | +3.46 | +20.72% | 1 | 724 | 58.86% |
| DVN240621P00065000 | 2022-09-22 3:37PM EDT | 2024-06-21 | 21.45 | 21.40 | 22.65 | +2.45 | +12.89% | 26 | 9 | 57.54% |
© 2022 Yahoo. All rights reserved.
