Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00085000 | 2022-09-23 12:51PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 1 | 183 | 125.78% |
| DVN221007C00085000 | 2022-09-21 2:48PM EDT | 2022-10-07 | 0.12 | 0.02 | 0.10 | 0.00 | - | 4 | 36 | 89.84% |
| DVN221014C00085000 | 2022-09-20 10:10AM EDT | 2022-10-14 | 0.12 | 0.01 | 0.17 | 0.00 | - | 2 | 231 | 77.73% |
| DVN221021C00085000 | 2022-09-23 3:53PM EDT | 2022-10-21 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 1,956 | 5,458 | 67.97% |
| DVN221028C00085000 | 2022-09-23 10:15AM EDT | 2022-10-28 | 0.14 | 0.03 | 0.26 | -0.18 | -56.25% | 2 | 34 | 65.04% |
| DVN221118C00085000 | 2022-09-23 3:33PM EDT | 2022-11-18 | 0.38 | 0.31 | 0.58 | -0.20 | -34.48% | 21 | 159 | 63.53% |
| DVN230120C00085000 | 2022-09-23 3:33PM EDT | 2023-01-20 | 1.04 | 0.96 | 1.11 | -0.55 | -34.59% | 936 | 4,127 | 53.54% |
| DVN230421C00085000 | 2022-09-23 12:33PM EDT | 2023-04-21 | 2.31 | 2.04 | 2.65 | -1.29 | -35.83% | 7 | 401 | 51.95% |
| DVN230616C00085000 | 2022-09-23 3:03PM EDT | 2023-06-16 | 3.00 | 2.66 | 3.50 | -2.40 | -44.44% | 8 | 131 | 51.04% |
| DVN240119C00085000 | 2022-09-23 3:39PM EDT | 2024-01-19 | 5.25 | 5.05 | 6.25 | -2.30 | -30.46% | 30 | 2,324 | 51.50% |
| DVN240621C00085000 | 2022-09-23 3:25PM EDT | 2024-06-21 | 6.93 | 6.50 | 7.65 | -3.42 | -33.04% | 1 | 59 | 49.68% |
| DVN250117C00085000 | 2022-09-23 12:52PM EDT | 2025-01-17 | 8.35 | 7.55 | 9.05 | -3.57 | -29.95% | 1 | 11 | 47.17% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221021P00085000 | 2022-09-23 10:19AM EDT | 2022-10-21 | 27.00 | 27.00 | 27.80 | +6.15 | +29.50% | 2 | 160 | 67.58% |
| DVN230120P00085000 | 2022-09-16 3:33PM EDT | 2023-01-20 | 21.70 | 28.35 | 29.50 | 0.00 | - | 1 | 176 | 61.01% |
| DVN230421P00085000 | 2022-09-23 10:05AM EDT | 2023-04-21 | 29.80 | 30.40 | 31.25 | +4.13 | +16.09% | 3 | 104 | 60.55% |
| DVN230616P00085000 | 2022-09-06 11:02AM EDT | 2023-06-16 | 25.05 | 31.55 | 32.35 | 0.00 | - | 2 | 45 | 60.47% |
| DVN240119P00085000 | 2022-09-06 11:03AM EDT | 2024-01-19 | 28.85 | 33.95 | 35.20 | 0.00 | - | 4 | 96 | 55.59% |
| DVN240621P00085000 | 2022-09-14 9:35AM EDT | 2024-06-21 | 29.00 | 35.20 | 36.95 | 0.00 | - | 2 | 6 | 53.49% |
| DVN250117P00085000 | 2022-09-13 9:48AM EDT | 2025-01-17 | 31.25 | 36.30 | 38.70 | 0.00 | - | 33 | 33 | 50.51% |
© 2022 Yahoo. All rights reserved.
