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:70.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000700002022-09-23 3:44PM EDT2022-09-300.090.080.11-0.15-62.50%5933,36177.34%
DVN221007C000700002022-09-23 2:58PM EDT2022-10-070.200.180.25-0.44-68.75%9680364.26%
DVN221014C000700002022-09-23 3:58PM EDT2022-10-140.390.340.48-0.59-60.20%7518761.23%
DVN221021C000700002022-09-23 3:50PM EDT2022-10-210.610.580.67-0.75-55.15%2,74810,36659.67%
DVN221028C000700002022-09-23 3:57PM EDT2022-10-280.900.740.97-1.03-53.37%25427758.84%
DVN221118C000700002022-09-23 3:55PM EDT2022-11-181.711.661.92-1.34-43.93%2931,18461.04%
DVN230120C000700002022-09-23 3:57PM EDT2023-01-203.203.103.40-1.60-33.33%1,4737,95654.93%
DVN230421C000700002022-09-23 3:57PM EDT2023-04-215.054.805.55-2.25-30.82%5528953.14%
DVN230616C000700002022-09-23 3:07PM EDT2023-06-166.005.406.25-2.80-31.82%4022250.63%
DVN240119C000700002022-09-23 3:02PM EDT2024-01-198.208.259.30-2.85-25.79%432,27250.82%
DVN240621C000700002022-09-23 2:47PM EDT2024-06-219.809.5510.75-3.06-23.79%410949.02%
DVN250117C000700002022-09-23 3:37PM EDT2025-01-1711.2510.7012.25-3.35-22.95%2112346.80%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000700002022-09-23 3:46PM EDT2022-09-3012.4712.2012.60+5.86+88.65%5029076.56%
DVN221007P000700002022-09-23 3:46PM EDT2022-10-0712.5012.2012.75+6.99+126.86%1516160.74%
DVN221014P000700002022-09-22 2:28PM EDT2022-10-147.4112.5012.950.00-1213261.47%
DVN221021P000700002022-09-23 3:49PM EDT2022-10-2112.8412.7013.10+4.79+59.50%1166,33758.69%
DVN221028P000700002022-09-23 3:36PM EDT2022-10-2813.3512.8013.45+6.29+89.09%3310657.96%
DVN221118P000700002022-09-23 3:46PM EDT2022-11-1813.8613.5014.10+4.96+55.73%4715156.74%
DVN230120P000700002022-09-23 3:42PM EDT2023-01-2016.4515.9516.40+5.23+46.61%902,85160.07%
DVN230421P000700002022-09-23 10:56AM EDT2023-04-2118.6118.3019.10+4.05+27.82%25060.32%
DVN230616P000700002022-09-23 10:08AM EDT2023-06-1619.5019.4520.50+5.70+41.30%272760.17%
DVN240119P000700002022-09-23 1:43PM EDT2024-01-1923.5522.8524.00+4.65+24.60%532857.72%
DVN240621P000700002022-09-23 11:49AM EDT2024-06-2125.0524.5526.00+2.85+12.84%2015356.37%
DVN250117P000700002022-09-22 11:54AM EDT2025-01-1725.9026.1027.85+2.00+8.37%506053.79%