Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00090000 | 2022-09-19 11:00AM EDT | 2022-09-30 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 69 | 154.30% |
| DVN221007C00090000 | 2022-09-23 3:55PM EDT | 2022-10-07 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 33 | 94.53% |
| DVN221014C00090000 | 2022-09-19 1:36PM EDT | 2022-10-14 | 0.24 | 0.01 | 0.16 | 0.00 | - | 6 | 204 | 86.33% |
| DVN221021C00090000 | 2022-09-23 3:58PM EDT | 2022-10-21 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 36 | 2,254 | 68.75% |
| DVN221028C00090000 | 2022-09-19 2:48PM EDT | 2022-10-28 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 44 | 67.97% |
| DVN221118C00090000 | 2022-09-23 3:16PM EDT | 2022-11-18 | 0.25 | 0.15 | 0.38 | -0.09 | -26.47% | 2 | 5 | 63.62% |
| DVN230120C00090000 | 2022-09-23 3:51PM EDT | 2023-01-20 | 0.75 | 0.67 | 0.85 | -0.40 | -34.78% | 132 | 4,420 | 54.42% |
| DVN230421C00090000 | 2022-09-23 12:31PM EDT | 2023-04-21 | 1.77 | 1.52 | 2.20 | -1.01 | -36.33% | 3 | 56 | 52.32% |
| DVN230616C00090000 | 2022-09-23 2:25PM EDT | 2023-06-16 | 2.50 | 2.22 | 2.95 | -1.70 | -40.48% | 31 | 107 | 51.79% |
| DVN240119C00090000 | 2022-09-23 3:48PM EDT | 2024-01-19 | 4.76 | 4.40 | 5.20 | -1.44 | -23.23% | 247 | 2,704 | 50.43% |
| DVN240621C00090000 | 2022-09-23 2:57PM EDT | 2024-06-21 | 6.00 | 5.55 | 6.95 | -2.85 | -32.20% | 1 | 179 | 50.17% |
| DVN250117C00090000 | 2022-09-22 11:49AM EDT | 2025-01-17 | 10.15 | 6.70 | 8.35 | 0.00 | - | 11 | 77 | 47.67% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930P00090000 | 2022-09-02 10:29AM EDT | 2022-09-30 | 21.00 | 31.95 | 32.80 | 0.00 | - | 1 | 0 | 144.53% |
| DVN221021P00090000 | 2022-09-20 12:48PM EDT | 2022-10-21 | 25.76 | 32.00 | 32.75 | 0.00 | - | 10 | 393 | 72.27% |
| DVN230120P00090000 | 2022-09-16 1:04PM EDT | 2023-01-20 | 26.10 | 33.20 | 34.30 | 0.00 | - | 6 | 549 | 64.40% |
| DVN230421P00090000 | 2022-09-06 3:25PM EDT | 2023-04-21 | 27.25 | 34.65 | 35.90 | 0.00 | - | 1 | 25 | 61.23% |
| DVN230616P00090000 | 2022-09-23 2:01PM EDT | 2023-06-16 | 36.05 | 35.65 | 36.80 | +7.40 | +25.83% | 4 | 46 | 60.44% |
| DVN240119P00090000 | 2022-09-09 3:03PM EDT | 2024-01-19 | 31.80 | 38.00 | 39.20 | 0.00 | - | 2 | 142 | 54.99% |
| DVN240621P00090000 | 2022-09-09 3:03PM EDT | 2024-06-21 | 33.95 | 38.90 | 40.90 | 0.00 | - | 2 | 1 | 52.43% |
| DVN250117P00090000 | 2022-09-13 11:53AM EDT | 2025-01-17 | 35.70 | 39.85 | 42.50 | 0.00 | - | 62 | 31 | 53.08% |
© 2022 Yahoo. All rights reserved.
