Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220930C00095000 | 2022-09-22 3:33PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 134.38% |
| DVN221007C00095000 | 2022-09-21 12:29PM EDT | 2022-10-07 | 0.03 | 0.01 | 0.18 | 0.00 | - | 5 | 10 | 118.36% |
| DVN221021C00095000 | 2022-09-23 3:25PM EDT | 2022-10-21 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 133 | 2,022 | 76.56% |
| DVN221028C00095000 | 2022-09-19 2:48PM EDT | 2022-10-28 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 64 | 72.27% |
| DVN230120C00095000 | 2022-09-23 3:55PM EDT | 2023-01-20 | 0.50 | 0.42 | 0.71 | -0.55 | -52.38% | 169 | 3,165 | 55.32% |
| DVN230421C00095000 | 2022-09-23 12:46PM EDT | 2023-04-21 | 1.40 | 1.10 | 1.83 | -0.82 | -36.94% | 300 | 451 | 52.52% |
| DVN230616C00095000 | 2022-09-22 3:50PM EDT | 2023-06-16 | 3.00 | 1.62 | 2.41 | 0.00 | - | 10 | 33 | 51.21% |
| DVN240119C00095000 | 2022-09-23 2:02PM EDT | 2024-01-19 | 3.90 | 3.70 | 4.50 | -2.70 | -40.91% | 4 | 967 | 50.32% |
| DVN240621C00095000 | 2022-09-02 3:16PM EDT | 2024-06-21 | 9.35 | 4.80 | 6.30 | 0.00 | - | 2 | 2 | 50.49% |
| DVN250117C00095000 | 2022-09-21 2:04PM EDT | 2025-01-17 | 8.25 | 6.05 | 7.55 | 0.00 | - | 6 | 7 | 47.60% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221021P00095000 | 2022-09-12 10:02AM EDT | 2022-10-21 | 24.15 | 36.75 | 38.35 | 0.00 | - | 2 | 3 | 96.78% |
| DVN230120P00095000 | 2022-09-22 3:47PM EDT | 2023-01-20 | 37.60 | 37.45 | 39.55 | +4.95 | +15.16% | 7 | 157 | 65.99% |
| DVN230421P00095000 | 2022-09-20 10:41AM EDT | 2023-04-21 | 33.90 | 38.85 | 40.35 | 0.00 | - | 5 | 91 | 60.03% |
| DVN230616P00095000 | 2022-09-23 2:22PM EDT | 2023-06-16 | 40.65 | 39.85 | 41.00 | +7.25 | +21.71% | 2 | 40 | 59.13% |
| DVN240119P00095000 | 2022-08-23 3:23PM EDT | 2024-01-19 | 35.65 | 37.90 | 39.15 | 0.00 | - | 74 | 71 | 37.05% |
| DVN240621P00095000 | 2022-09-14 1:15PM EDT | 2024-06-21 | 34.65 | 42.80 | 45.00 | 0.00 | - | 2 | 27 | 51.59% |
© 2022 Yahoo. All rights reserved.
