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:80.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000800002022-09-23 3:56PM EDT2022-09-300.040.030.05+0.01+33.33%46638104.30%
DVN221007C000800002022-09-23 9:54AM EDT2022-10-070.070.050.10-0.03-30.00%1132880.47%
DVN221014C000800002022-09-23 12:10PM EDT2022-10-140.130.020.22+0.03+30.00%1726570.90%
DVN221021C000800002022-09-23 3:57PM EDT2022-10-210.150.140.16-0.09-37.50%1,05352,55563.77%
DVN221028C000800002022-09-23 2:11PM EDT2022-10-280.350.150.33-0.05-12.50%316262.21%
DVN221118C000800002022-09-23 3:30PM EDT2022-11-180.580.530.67-0.47-44.76%7551,05460.16%
DVN230120C000800002022-09-23 3:58PM EDT2023-01-201.511.451.60-0.83-35.47%57315,48153.81%
DVN230421C000800002022-09-23 3:48PM EDT2023-04-213.152.753.25-1.30-29.21%45176551.82%
DVN230616C000800002022-09-23 3:21PM EDT2023-06-163.883.554.20-2.32-37.42%1518351.31%
DVN240119C000800002022-09-23 3:20PM EDT2024-01-196.406.006.50-2.00-23.81%10391048.87%
DVN240621C000800002022-09-23 2:49PM EDT2024-06-217.817.258.60-2.93-27.28%55249.65%
DVN250117C000800002022-09-23 3:25PM EDT2025-01-179.008.609.65-2.50-21.74%5546.08%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000800002022-09-23 1:47PM EDT2022-09-3022.7022.1522.70+6.40+39.26%211121.88%
DVN221021P000800002022-09-23 2:30PM EDT2022-10-2122.7722.3022.55+6.37+38.84%492,39960.94%
DVN221028P000800002022-09-12 9:50AM EDT2022-10-2811.7022.0522.950.00-101059.57%
DVN230120P000800002022-09-22 2:53PM EDT2023-01-2019.4024.2025.100.00-2353362.52%
DVN230421P000800002022-09-20 10:19AM EDT2023-04-2121.4526.0526.950.00-51759.84%
DVN230616P000800002022-09-23 12:21PM EDT2023-06-1627.7027.3028.00+4.70+20.43%221159.62%
DVN240119P000800002022-09-01 3:05PM EDT2024-01-1926.2030.1031.300.00-6817756.26%
DVN240621P000800002022-09-19 9:30AM EDT2024-06-2128.5531.6033.100.00-1654.47%
DVN250117P000800002022-09-13 11:52AM EDT2025-01-1732.5532.8034.90+3.40+11.66%7851.54%