New Zealand markets closed

Devon Energy Corporation (DVN)

NYSE - NYSE Delayed 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:90.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000900002022-09-19 11:00AM EDT2022-09-300.040.000.210.00-369154.30%
DVN221007C000900002022-09-23 3:55PM EDT2022-10-070.050.010.060.00-103394.53%
DVN221014C000900002022-09-19 1:36PM EDT2022-10-140.240.010.160.00-620486.33%
DVN221021C000900002022-09-23 3:58PM EDT2022-10-210.050.040.05-0.05-50.00%362,25468.75%
DVN221028C000900002022-09-19 2:48PM EDT2022-10-280.190.000.190.00-24467.97%
DVN221118C000900002022-09-23 3:16PM EDT2022-11-180.250.150.38-0.09-26.47%2563.62%
DVN230120C000900002022-09-23 3:51PM EDT2023-01-200.750.670.85-0.40-34.78%1324,42054.42%
DVN230421C000900002022-09-23 12:31PM EDT2023-04-211.771.522.20-1.01-36.33%35652.32%
DVN230616C000900002022-09-23 2:25PM EDT2023-06-162.502.222.95-1.70-40.48%3110751.79%
DVN240119C000900002022-09-23 3:48PM EDT2024-01-194.764.405.20-1.44-23.23%2472,70450.43%
DVN240621C000900002022-09-23 2:57PM EDT2024-06-216.005.556.95-2.85-32.20%117950.17%
DVN250117C000900002022-09-22 11:49AM EDT2025-01-1710.156.708.350.00-117747.67%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930P000900002022-09-02 10:29AM EDT2022-09-3021.0031.9532.800.00-10144.53%
DVN221021P000900002022-09-20 12:48PM EDT2022-10-2125.7632.0032.750.00-1039372.27%
DVN230120P000900002022-09-16 1:04PM EDT2023-01-2026.1033.2034.300.00-654964.40%
DVN230421P000900002022-09-06 3:25PM EDT2023-04-2127.2534.6535.900.00-12561.23%
DVN230616P000900002022-09-23 2:01PM EDT2023-06-1636.0535.6536.80+7.40+25.83%44660.44%
DVN240119P000900002022-09-09 3:03PM EDT2024-01-1931.8038.0039.200.00-214254.99%
DVN240621P000900002022-09-09 3:03PM EDT2024-06-2133.9538.9040.900.00-2152.43%
DVN250117P000900002022-09-13 11:53AM EDT2025-01-1735.7039.8542.500.00-623153.08%