Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00070000 | 2022-09-23 3:44PM EDT | 2022-09-30 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 593 | 3,361 | 77.34% |
| DVN221007C00070000 | 2022-09-23 2:58PM EDT | 2022-10-07 | 0.20 | 0.18 | 0.25 | -0.44 | -68.75% | 96 | 803 | 64.26% |
| DVN221014C00070000 | 2022-09-23 3:58PM EDT | 2022-10-14 | 0.39 | 0.34 | 0.48 | -0.59 | -60.20% | 75 | 187 | 61.23% |
| DVN221021C00070000 | 2022-09-23 3:50PM EDT | 2022-10-21 | 0.61 | 0.58 | 0.67 | -0.75 | -55.15% | 2,748 | 10,366 | 59.67% |
| DVN221028C00070000 | 2022-09-23 3:57PM EDT | 2022-10-28 | 0.90 | 0.74 | 0.97 | -1.03 | -53.37% | 254 | 277 | 58.84% |
| DVN221118C00070000 | 2022-09-23 3:55PM EDT | 2022-11-18 | 1.71 | 1.66 | 1.92 | -1.34 | -43.93% | 293 | 1,184 | 61.04% |
| DVN230120C00070000 | 2022-09-23 3:57PM EDT | 2023-01-20 | 3.20 | 3.10 | 3.40 | -1.60 | -33.33% | 1,473 | 7,956 | 54.93% |
| DVN230421C00070000 | 2022-09-23 3:57PM EDT | 2023-04-21 | 5.05 | 4.80 | 5.55 | -2.25 | -30.82% | 55 | 289 | 53.14% |
| DVN230616C00070000 | 2022-09-23 3:07PM EDT | 2023-06-16 | 6.00 | 5.40 | 6.25 | -2.80 | -31.82% | 40 | 222 | 50.63% |
| DVN240119C00070000 | 2022-09-23 3:02PM EDT | 2024-01-19 | 8.20 | 8.25 | 9.30 | -2.85 | -25.79% | 43 | 2,272 | 50.82% |
| DVN240621C00070000 | 2022-09-23 2:47PM EDT | 2024-06-21 | 9.80 | 9.55 | 10.75 | -3.06 | -23.79% | 4 | 109 | 49.02% |
| DVN250117C00070000 | 2022-09-23 3:37PM EDT | 2025-01-17 | 11.25 | 10.70 | 12.25 | -3.35 | -22.95% | 21 | 123 | 46.80% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930P00070000 | 2022-09-23 3:46PM EDT | 2022-09-30 | 12.47 | 12.20 | 12.60 | +5.86 | +88.65% | 50 | 290 | 76.56% |
| DVN221007P00070000 | 2022-09-23 3:46PM EDT | 2022-10-07 | 12.50 | 12.20 | 12.75 | +6.99 | +126.86% | 15 | 161 | 60.74% |
| DVN221014P00070000 | 2022-09-22 2:28PM EDT | 2022-10-14 | 7.41 | 12.50 | 12.95 | 0.00 | - | 12 | 132 | 61.47% |
| DVN221021P00070000 | 2022-09-23 3:49PM EDT | 2022-10-21 | 12.84 | 12.70 | 13.10 | +4.79 | +59.50% | 116 | 6,337 | 58.69% |
| DVN221028P00070000 | 2022-09-23 3:36PM EDT | 2022-10-28 | 13.35 | 12.80 | 13.45 | +6.29 | +89.09% | 33 | 106 | 57.96% |
| DVN221118P00070000 | 2022-09-23 3:46PM EDT | 2022-11-18 | 13.86 | 13.50 | 14.10 | +4.96 | +55.73% | 47 | 151 | 56.74% |
| DVN230120P00070000 | 2022-09-23 3:42PM EDT | 2023-01-20 | 16.45 | 15.95 | 16.40 | +5.23 | +46.61% | 90 | 2,851 | 60.07% |
| DVN230421P00070000 | 2022-09-23 10:56AM EDT | 2023-04-21 | 18.61 | 18.30 | 19.10 | +4.05 | +27.82% | 2 | 50 | 60.32% |
| DVN230616P00070000 | 2022-09-23 10:08AM EDT | 2023-06-16 | 19.50 | 19.45 | 20.50 | +5.70 | +41.30% | 2 | 727 | 60.17% |
| DVN240119P00070000 | 2022-09-23 1:43PM EDT | 2024-01-19 | 23.55 | 22.85 | 24.00 | +4.65 | +24.60% | 5 | 328 | 57.72% |
| DVN240621P00070000 | 2022-09-23 11:49AM EDT | 2024-06-21 | 25.05 | 24.55 | 26.00 | +2.85 | +12.84% | 20 | 153 | 56.37% |
| DVN250117P00070000 | 2022-09-22 11:54AM EDT | 2025-01-17 | 25.90 | 26.10 | 27.85 | +2.00 | +8.37% | 50 | 60 | 53.79% |
© 2022 Yahoo. All rights reserved.
