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:75.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000750002022-09-23 3:55PM EDT2022-09-300.070.030.080.00-1,0831,88190.63%
DVN221007C000750002022-09-23 3:44PM EDT2022-10-070.090.050.11-0.12-57.14%2967467.97%
DVN221014C000750002022-09-23 3:53PM EDT2022-10-140.180.060.48-0.19-51.35%2941869.53%
DVN221021C000750002022-09-23 3:58PM EDT2022-10-210.280.280.30-0.27-49.09%1,33912,14361.13%
DVN221028C000750002022-09-23 12:45PM EDT2022-10-280.370.280.54-0.59-61.46%6713159.18%
DVN221118C000750002022-09-23 3:26PM EDT2022-11-181.040.941.04-0.65-38.46%24979859.42%
DVN230120C000750002022-09-23 3:59PM EDT2023-01-202.252.052.30-1.15-33.82%86214,20053.65%
DVN230421C000750002022-09-23 1:04PM EDT2023-04-213.993.504.50-1.76-30.61%7723852.71%
DVN230616C000750002022-09-23 2:52PM EDT2023-06-164.684.555.20-2.22-32.17%399951.69%
DVN240119C000750002022-09-23 2:54PM EDT2024-01-197.266.858.00-2.39-24.77%4711,63950.59%
DVN240621C000750002022-09-23 2:43PM EDT2024-06-219.008.309.80-2.20-19.64%768050.01%
DVN250117C000750002022-09-23 3:42PM EDT2025-01-1710.009.5511.10-3.16-24.01%415447.07%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000750002022-09-23 10:36AM EDT2022-09-3017.1517.1017.70+8.37+95.33%13298.05%
DVN221007P000750002022-09-19 10:47AM EDT2022-10-079.2717.1517.750.00-13874.80%
DVN221014P000750002022-09-14 12:10PM EDT2022-10-145.4216.9518.000.00-6562.99%
DVN221021P000750002022-09-23 3:42PM EDT2022-10-2117.8017.4017.70+5.85+48.95%181,05158.69%
DVN221028P000750002022-09-23 12:14PM EDT2022-10-2818.1417.0518.20+6.43+54.91%226755.66%
DVN221118P000750002022-09-23 11:17AM EDT2022-11-1818.2018.0018.30+6.45+54.89%12956.57%
DVN230120P000750002022-09-23 3:34PM EDT2023-01-2020.0019.7020.95+4.55+29.45%711,37261.50%
DVN230421P000750002022-09-22 10:50AM EDT2023-04-2117.8822.0023.100.00-22560.43%
DVN230616P000750002022-09-23 2:34PM EDT2023-06-1624.2023.1524.15+5.52+29.55%546159.56%
DVN240119P000750002022-09-23 2:34PM EDT2024-01-1927.1626.3527.55+6.61+32.17%5041256.86%
DVN240621P000750002022-09-13 9:48AM EDT2024-06-2122.4028.0529.450.00-3329655.44%
DVN250117P000750002022-09-14 1:05PM EDT2025-01-1723.9029.4031.350.00-1152.73%