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:95.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN220930C000950002022-09-22 3:33PM EDT2022-09-300.020.000.030.00-439134.38%
DVN221007C000950002022-09-21 12:29PM EDT2022-10-070.030.010.180.00-510118.36%
DVN221021C000950002022-09-23 3:25PM EDT2022-10-210.040.030.07-0.03-42.86%1332,02276.56%
DVN221028C000950002022-09-19 2:48PM EDT2022-10-280.160.000.150.00-26472.27%
DVN230120C000950002022-09-23 3:55PM EDT2023-01-200.500.420.71-0.55-52.38%1693,16555.32%
DVN230421C000950002022-09-23 12:46PM EDT2023-04-211.401.101.83-0.82-36.94%30045152.52%
DVN230616C000950002022-09-22 3:50PM EDT2023-06-163.001.622.410.00-103351.21%
DVN240119C000950002022-09-23 2:02PM EDT2024-01-193.903.704.50-2.70-40.91%496750.32%
DVN240621C000950002022-09-02 3:16PM EDT2024-06-219.354.806.300.00-2250.49%
DVN250117C000950002022-09-21 2:04PM EDT2025-01-178.256.057.550.00-6747.60%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN221021P000950002022-09-12 10:02AM EDT2022-10-2124.1536.7538.350.00-2396.78%
DVN230120P000950002022-09-22 3:47PM EDT2023-01-2037.6037.4539.55+4.95+15.16%715765.99%
DVN230421P000950002022-09-20 10:41AM EDT2023-04-2133.9038.8540.350.00-59160.03%
DVN230616P000950002022-09-23 2:22PM EDT2023-06-1640.6539.8541.00+7.25+21.71%24059.13%
DVN240119P000950002022-08-23 3:23PM EDT2024-01-1935.6537.9039.150.00-747137.05%
DVN240621P000950002022-09-14 1:15PM EDT2024-06-2134.6542.8045.000.00-22751.59%