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:65.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000650002022-09-23 3:50PM EDT2022-09-300.240.230.29-1.05-81.40%2,4942,89266.60%
DVN221007C000650002022-09-23 3:46PM EDT2022-10-070.600.630.67-1.34-69.07%15619162.35%
DVN221014C000650002022-09-23 2:40PM EDT2022-10-140.950.961.10-1.81-65.58%524860.60%
DVN221021C000650002022-09-23 3:48PM EDT2022-10-211.461.361.47-1.54-51.33%1,60312,27960.16%
DVN221028C000650002022-09-23 2:07PM EDT2022-10-281.751.641.99-2.10-54.55%868260.45%
DVN221118C000650002022-09-23 3:59PM EDT2022-11-182.902.873.00-2.08-41.77%1,37229561.57%
DVN230120C000650002022-09-23 3:56PM EDT2023-01-204.454.354.75-2.40-35.04%1,4057,90255.08%
DVN230421C000650002022-09-23 12:54PM EDT2023-04-216.556.257.05-2.57-28.18%8214953.64%
DVN230616C000650002022-09-23 3:02PM EDT2023-06-167.507.158.00-2.66-26.18%6410052.37%
DVN240119C000650002022-09-23 2:08PM EDT2024-01-199.959.4510.75-3.25-24.62%323,13850.87%
DVN240621C000650002022-09-23 11:36AM EDT2024-06-2112.1510.9512.30-3.29-21.31%84449.43%
DVN250117C000650002022-09-23 2:11PM EDT2025-01-1712.5312.0513.45-3.50-21.83%4746.18%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000650002022-09-23 3:58PM EDT2022-09-307.697.357.75+5.10+196.91%22555265.23%
DVN221007P000650002022-09-23 3:55PM EDT2022-10-077.997.708.15+4.64+138.51%1618461.13%
DVN221014P000650002022-09-23 3:30PM EDT2022-10-148.558.108.55+4.55+113.75%2022560.25%
DVN221021P000650002022-09-23 3:53PM EDT2022-10-218.758.208.70+4.25+94.44%2785,29954.74%
DVN221028P000650002022-09-23 3:52PM EDT2022-10-289.178.809.20+4.32+89.07%4118958.42%
DVN221118P000650002022-09-23 3:50PM EDT2022-11-1810.079.8510.10+3.82+61.12%821,80358.35%
DVN230120P000650002022-09-23 3:56PM EDT2023-01-2012.6712.3012.75+3.77+42.36%643,55360.25%
DVN230421P000650002022-09-23 3:58PM EDT2023-04-2115.0914.6515.35+3.49+30.09%82859.63%
DVN230616P000650002022-09-23 11:51AM EDT2023-06-1616.6516.4017.05+3.35+25.19%2620861.77%
DVN240119P000650002022-09-23 2:27PM EDT2024-01-1920.1619.7020.60+3.46+20.72%172458.86%
DVN240621P000650002022-09-22 3:37PM EDT2024-06-2121.4521.4022.65+2.45+12.89%26957.54%