DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:45.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00045000 | 2023-06-05 3:45PM EDT | 2023-06-09 | 3.50 | 3.35 | 3.55 | +0.65 | +22.81% | 10 | 38 | 53.52% |
| DVN230616C00045000 | 2023-06-05 2:58PM EDT | 2023-06-16 | 3.70 | 3.50 | 3.65 | -0.15 | -3.90% | 27 | 4,207 | 39.75% |
| DVN230623C00045000 | 2023-06-05 11:18AM EDT | 2023-06-23 | 3.55 | 3.50 | 3.70 | +0.15 | +4.41% | 14 | 28 | 33.50% |
| DVN230630C00045000 | 2023-06-05 10:47AM EDT | 2023-06-30 | 3.75 | 3.30 | 3.80 | -0.60 | -13.79% | 5 | 26 | 31.64% |
| DVN230721C00045000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 4.26 | 4.10 | 4.25 | -0.19 | -4.27% | 41 | 889 | 32.32% |
| DVN230818C00045000 | 2023-06-05 12:55PM EDT | 2023-08-18 | 5.12 | 5.00 | 5.25 | -0.28 | -5.19% | 6 | 1,064 | 39.09% |
| DVN230915C00045000 | 2023-06-05 2:34PM EDT | 2023-09-15 | 5.55 | 5.40 | 5.80 | -0.60 | -9.76% | 15 | 2,999 | 39.34% |
| DVN231020C00045000 | 2023-06-05 2:38PM EDT | 2023-10-20 | 6.10 | 5.90 | 6.40 | -0.42 | -6.44% | 85 | 5,137 | 39.55% |
| DVN231117C00045000 | 2023-06-05 12:16PM EDT | 2023-11-17 | 6.80 | 6.40 | 6.85 | 0.00 | - | 15 | 937 | 39.82% |
| DVN240119C00045000 | 2023-06-05 3:59PM EDT | 2024-01-19 | 7.25 | 7.25 | 7.40 | -0.40 | -5.23% | 14 | 4,207 | 37.79% |
| DVN240621C00045000 | 2023-06-02 12:03PM EDT | 2024-06-21 | 8.90 | 8.30 | 9.05 | 0.00 | - | 5 | 408 | 38.20% |
| DVN250117C00045000 | 2023-06-05 9:46AM EDT | 2025-01-17 | 10.70 | 9.65 | 10.20 | +0.90 | +9.18% | 20 | 327 | 35.72% |
| DVN250321C00045000 | 2023-05-30 10:12AM EDT | 2025-03-21 | 9.50 | 10.00 | 10.50 | 0.00 | - | - | 1 | 35.22% |
| DVN250620C00045000 | 2023-06-02 10:46AM EDT | 2025-06-20 | 10.75 | 10.20 | 10.90 | +0.15 | +1.42% | 2 | 11 | 34.56% |
| DVN250919C00045000 | 2023-06-05 9:30AM EDT | 2025-09-19 | 11.50 | 10.35 | 11.20 | +0.92 | +8.70% | 1 | 75 | 33.74% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00045000 | 2023-06-05 3:41PM EDT | 2023-06-09 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 76 | 827 | 40.23% |
| DVN230616P00045000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 0.32 | 0.32 | 0.35 | -0.14 | -30.43% | 1,211 | 14,091 | 43.07% |
| DVN230623P00045000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 0.44 | 0.51 | 0.54 | -0.18 | -29.03% | 2 | 127 | 40.67% |
| DVN230630P00045000 | 2023-06-05 1:24PM EDT | 2023-06-30 | 0.68 | 0.70 | 0.72 | -0.11 | -13.92% | 112 | 275 | 39.50% |
| DVN230707P00045000 | 2023-06-05 2:11PM EDT | 2023-07-07 | 0.86 | 0.79 | 0.89 | -0.05 | -5.49% | 72 | 53 | 38.82% |
| DVN230714P00045000 | 2023-06-02 3:42PM EDT | 2023-07-14 | 1.07 | 0.96 | 1.09 | 0.00 | - | 13 | 23 | 39.11% |
| DVN230721P00045000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 1.20 | 1.20 | 1.23 | -0.11 | -8.40% | 177 | 8,024 | 38.53% |
| DVN230818P00045000 | 2023-06-05 2:25PM EDT | 2023-08-18 | 1.99 | 1.95 | 2.00 | -0.05 | -2.45% | 188 | 9,131 | 40.65% |
| DVN230915P00045000 | 2023-06-05 1:27PM EDT | 2023-09-15 | 2.57 | 2.49 | 2.87 | -0.09 | -3.38% | 519 | 3,011 | 44.08% |
| DVN231020P00045000 | 2023-06-05 2:54PM EDT | 2023-10-20 | 3.18 | 2.93 | 3.25 | +0.05 | +1.60% | 116 | 2,420 | 41.58% |
| DVN231117P00045000 | 2023-06-05 3:39PM EDT | 2023-11-17 | 3.65 | 3.35 | 3.70 | -0.05 | -1.35% | 221 | 5,631 | 41.66% |
| DVN240119P00045000 | 2023-06-05 1:49PM EDT | 2024-01-19 | 4.50 | 4.50 | 4.70 | 0.00 | - | 14 | 9,651 | 42.53% |
| DVN240621P00045000 | 2023-06-05 9:49AM EDT | 2024-06-21 | 5.90 | 5.95 | 6.65 | -0.35 | -5.60% | 10 | 1,093 | 43.51% |
| DVN250117P00045000 | 2023-06-05 10:20AM EDT | 2025-01-17 | 7.92 | 7.75 | 8.20 | +0.02 | +0.25% | 1 | 2,960 | 41.77% |
| DVN250321P00045000 | 2023-05-22 3:34PM EDT | 2025-03-21 | 8.26 | 8.30 | 8.75 | 0.00 | - | 10 | 45 | 42.03% |
| DVN250620P00045000 | 2023-05-16 12:29PM EDT | 2025-06-20 | 10.43 | 8.90 | 9.35 | 0.00 | - | 1 | 22 | 41.76% |
| DVN250919P00045000 | 2023-06-02 3:55PM EDT | 2025-09-19 | 9.63 | 9.35 | 9.95 | 0.00 | - | 11 | 63 | 41.68% |
© 2023 Yahoo. All rights reserved.