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:85.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000850002022-09-23 12:51PM EDT2022-09-300.010.000.11-0.01-50.00%1183125.78%
DVN221007C000850002022-09-21 2:48PM EDT2022-10-070.120.020.100.00-43689.84%
DVN221014C000850002022-09-20 10:10AM EDT2022-10-140.120.010.170.00-223177.73%
DVN221021C000850002022-09-23 3:53PM EDT2022-10-210.100.080.11-0.01-9.09%1,9565,45867.97%
DVN221028C000850002022-09-23 10:15AM EDT2022-10-280.140.030.26-0.18-56.25%23465.04%
DVN221118C000850002022-09-23 3:33PM EDT2022-11-180.380.310.58-0.20-34.48%2115963.53%
DVN230120C000850002022-09-23 3:33PM EDT2023-01-201.040.961.11-0.55-34.59%9364,12753.54%
DVN230421C000850002022-09-23 12:33PM EDT2023-04-212.312.042.65-1.29-35.83%740151.95%
DVN230616C000850002022-09-23 3:03PM EDT2023-06-163.002.663.50-2.40-44.44%813151.04%
DVN240119C000850002022-09-23 3:39PM EDT2024-01-195.255.056.25-2.30-30.46%302,32451.50%
DVN240621C000850002022-09-23 3:25PM EDT2024-06-216.936.507.65-3.42-33.04%15949.68%
DVN250117C000850002022-09-23 12:52PM EDT2025-01-178.357.559.05-3.57-29.95%11147.17%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221021P000850002022-09-23 10:19AM EDT2022-10-2127.0027.0027.80+6.15+29.50%216067.58%
DVN230120P000850002022-09-16 3:33PM EDT2023-01-2021.7028.3529.500.00-117661.01%
DVN230421P000850002022-09-23 10:05AM EDT2023-04-2129.8030.4031.25+4.13+16.09%310460.55%
DVN230616P000850002022-09-06 11:02AM EDT2023-06-1625.0531.5532.350.00-24560.47%
DVN240119P000850002022-09-06 11:03AM EDT2024-01-1928.8533.9535.200.00-49655.59%
DVN240621P000850002022-09-14 9:35AM EDT2024-06-2129.0035.2036.950.00-2653.49%
DVN250117P000850002022-09-13 9:48AM EDT2025-01-1731.2536.3038.700.00-333350.51%