Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00080000 | 2022-09-23 3:56PM EDT | 2022-09-30 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 46 | 638 | 104.30% |
| DVN221007C00080000 | 2022-09-23 9:54AM EDT | 2022-10-07 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 11 | 328 | 80.47% |
| DVN221014C00080000 | 2022-09-23 12:10PM EDT | 2022-10-14 | 0.13 | 0.02 | 0.22 | +0.03 | +30.00% | 17 | 265 | 70.90% |
| DVN221021C00080000 | 2022-09-23 3:57PM EDT | 2022-10-21 | 0.15 | 0.14 | 0.16 | -0.09 | -37.50% | 1,053 | 52,555 | 63.77% |
| DVN221028C00080000 | 2022-09-23 2:11PM EDT | 2022-10-28 | 0.35 | 0.15 | 0.33 | -0.05 | -12.50% | 3 | 162 | 62.21% |
| DVN221118C00080000 | 2022-09-23 3:30PM EDT | 2022-11-18 | 0.58 | 0.53 | 0.67 | -0.47 | -44.76% | 755 | 1,054 | 60.16% |
| DVN230120C00080000 | 2022-09-23 3:58PM EDT | 2023-01-20 | 1.51 | 1.45 | 1.60 | -0.83 | -35.47% | 573 | 15,481 | 53.81% |
| DVN230421C00080000 | 2022-09-23 3:48PM EDT | 2023-04-21 | 3.15 | 2.75 | 3.25 | -1.30 | -29.21% | 451 | 765 | 51.82% |
| DVN230616C00080000 | 2022-09-23 3:21PM EDT | 2023-06-16 | 3.88 | 3.55 | 4.20 | -2.32 | -37.42% | 15 | 183 | 51.31% |
| DVN240119C00080000 | 2022-09-23 3:20PM EDT | 2024-01-19 | 6.40 | 6.00 | 6.50 | -2.00 | -23.81% | 103 | 910 | 48.87% |
| DVN240621C00080000 | 2022-09-23 2:49PM EDT | 2024-06-21 | 7.81 | 7.25 | 8.60 | -2.93 | -27.28% | 5 | 52 | 49.65% |
| DVN250117C00080000 | 2022-09-23 3:25PM EDT | 2025-01-17 | 9.00 | 8.60 | 9.65 | -2.50 | -21.74% | 5 | 5 | 46.08% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930P00080000 | 2022-09-23 1:47PM EDT | 2022-09-30 | 22.70 | 22.15 | 22.70 | +6.40 | +39.26% | 2 | 11 | 121.88% |
| DVN221021P00080000 | 2022-09-23 2:30PM EDT | 2022-10-21 | 22.77 | 22.30 | 22.55 | +6.37 | +38.84% | 49 | 2,399 | 60.94% |
| DVN221028P00080000 | 2022-09-12 9:50AM EDT | 2022-10-28 | 11.70 | 22.05 | 22.95 | 0.00 | - | 10 | 10 | 59.57% |
| DVN230120P00080000 | 2022-09-22 2:53PM EDT | 2023-01-20 | 19.40 | 24.20 | 25.10 | 0.00 | - | 23 | 533 | 62.52% |
| DVN230421P00080000 | 2022-09-20 10:19AM EDT | 2023-04-21 | 21.45 | 26.05 | 26.95 | 0.00 | - | 5 | 17 | 59.84% |
| DVN230616P00080000 | 2022-09-23 12:21PM EDT | 2023-06-16 | 27.70 | 27.30 | 28.00 | +4.70 | +20.43% | 2 | 211 | 59.62% |
| DVN240119P00080000 | 2022-09-01 3:05PM EDT | 2024-01-19 | 26.20 | 30.10 | 31.30 | 0.00 | - | 68 | 177 | 56.26% |
| DVN240621P00080000 | 2022-09-19 9:30AM EDT | 2024-06-21 | 28.55 | 31.60 | 33.10 | 0.00 | - | 1 | 6 | 54.47% |
| DVN250117P00080000 | 2022-09-13 11:52AM EDT | 2025-01-17 | 32.55 | 32.80 | 34.90 | +3.40 | +11.66% | 7 | 8 | 51.54% |
© 2022 Yahoo. All rights reserved.
