Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00075000 | 2022-09-23 3:55PM EDT | 2022-09-30 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1,083 | 1,881 | 90.63% |
| DVN221007C00075000 | 2022-09-23 3:44PM EDT | 2022-10-07 | 0.09 | 0.05 | 0.11 | -0.12 | -57.14% | 29 | 674 | 67.97% |
| DVN221014C00075000 | 2022-09-23 3:53PM EDT | 2022-10-14 | 0.18 | 0.06 | 0.48 | -0.19 | -51.35% | 29 | 418 | 69.53% |
| DVN221021C00075000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 0.28 | 0.28 | 0.30 | -0.27 | -49.09% | 1,339 | 12,143 | 61.13% |
| DVN221028C00075000 | 2022-09-23 12:45PM EDT | 2022-10-28 | 0.37 | 0.28 | 0.54 | -0.59 | -61.46% | 67 | 131 | 59.18% |
| DVN221118C00075000 | 2022-09-23 3:26PM EDT | 2022-11-18 | 1.04 | 0.94 | 1.04 | -0.65 | -38.46% | 249 | 798 | 59.42% |
| DVN230120C00075000 | 2022-09-23 3:59PM EDT | 2023-01-20 | 2.25 | 2.05 | 2.30 | -1.15 | -33.82% | 862 | 14,200 | 53.65% |
| DVN230421C00075000 | 2022-09-23 1:04PM EDT | 2023-04-21 | 3.99 | 3.50 | 4.50 | -1.76 | -30.61% | 77 | 238 | 52.71% |
| DVN230616C00075000 | 2022-09-23 2:52PM EDT | 2023-06-16 | 4.68 | 4.55 | 5.20 | -2.22 | -32.17% | 39 | 99 | 51.69% |
| DVN240119C00075000 | 2022-09-23 2:54PM EDT | 2024-01-19 | 7.26 | 6.85 | 8.00 | -2.39 | -24.77% | 471 | 1,639 | 50.59% |
| DVN240621C00075000 | 2022-09-23 2:43PM EDT | 2024-06-21 | 9.00 | 8.30 | 9.80 | -2.20 | -19.64% | 7 | 680 | 50.01% |
| DVN250117C00075000 | 2022-09-23 3:42PM EDT | 2025-01-17 | 10.00 | 9.55 | 11.10 | -3.16 | -24.01% | 4 | 154 | 47.07% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930P00075000 | 2022-09-23 10:36AM EDT | 2022-09-30 | 17.15 | 17.10 | 17.70 | +8.37 | +95.33% | 1 | 32 | 98.05% |
| DVN221007P00075000 | 2022-09-19 10:47AM EDT | 2022-10-07 | 9.27 | 17.15 | 17.75 | 0.00 | - | 1 | 38 | 74.80% |
| DVN221014P00075000 | 2022-09-14 12:10PM EDT | 2022-10-14 | 5.42 | 16.95 | 18.00 | 0.00 | - | 6 | 5 | 62.99% |
| DVN221021P00075000 | 2022-09-23 3:42PM EDT | 2022-10-21 | 17.80 | 17.40 | 17.70 | +5.85 | +48.95% | 18 | 1,051 | 58.69% |
| DVN221028P00075000 | 2022-09-23 12:14PM EDT | 2022-10-28 | 18.14 | 17.05 | 18.20 | +6.43 | +54.91% | 2 | 267 | 55.66% |
| DVN221118P00075000 | 2022-09-23 11:17AM EDT | 2022-11-18 | 18.20 | 18.00 | 18.30 | +6.45 | +54.89% | 1 | 29 | 56.57% |
| DVN230120P00075000 | 2022-09-23 3:34PM EDT | 2023-01-20 | 20.00 | 19.70 | 20.95 | +4.55 | +29.45% | 71 | 1,372 | 61.50% |
| DVN230421P00075000 | 2022-09-22 10:50AM EDT | 2023-04-21 | 17.88 | 22.00 | 23.10 | 0.00 | - | 2 | 25 | 60.43% |
| DVN230616P00075000 | 2022-09-23 2:34PM EDT | 2023-06-16 | 24.20 | 23.15 | 24.15 | +5.52 | +29.55% | 54 | 61 | 59.56% |
| DVN240119P00075000 | 2022-09-23 2:34PM EDT | 2024-01-19 | 27.16 | 26.35 | 27.55 | +6.61 | +32.17% | 50 | 412 | 56.86% |
| DVN240621P00075000 | 2022-09-13 9:48AM EDT | 2024-06-21 | 22.40 | 28.05 | 29.45 | 0.00 | - | 33 | 296 | 55.44% |
| DVN250117P00075000 | 2022-09-14 1:05PM EDT | 2025-01-17 | 23.90 | 29.40 | 31.35 | 0.00 | - | 1 | 1 | 52.73% |
© 2022 Yahoo. All rights reserved.
