DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:48.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00048000 | 2023-06-02 3:41PM EDT | 2023-06-02 | 0.86 | 0.85 | 0.90 | +0.79 | +1,128.57% | 5,461 | 4,354 | 54.30% |
| DVN230609C00048000 | 2023-06-02 3:34PM EDT | 2023-06-09 | 1.67 | 1.60 | 1.65 | +0.94 | +128.77% | 681 | 2,186 | 47.31% |
| DVN230616C00048000 | 2023-06-02 2:59PM EDT | 2023-06-16 | 1.89 | 1.81 | 1.87 | +1.04 | +122.35% | 319 | 915 | 40.23% |
| DVN230623C00048000 | 2023-06-02 3:34PM EDT | 2023-06-23 | 2.02 | 1.97 | 2.03 | +0.94 | +87.04% | 126 | 184 | 36.67% |
| DVN230630C00048000 | 2023-06-02 2:29PM EDT | 2023-06-30 | 2.10 | 2.13 | 2.23 | +0.84 | +66.67% | 27 | 233 | 35.65% |
| DVN230707C00048000 | 2023-06-02 3:23PM EDT | 2023-07-07 | 2.45 | 2.28 | 2.42 | +1.07 | +77.54% | 48 | 54 | 35.16% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00048000 | 2023-06-02 3:37PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | -0.94 | -98.95% | 260 | 1,637 | 17.19% |
| DVN230609P00048000 | 2023-06-02 3:36PM EDT | 2023-06-09 | 0.76 | 0.71 | 0.75 | -0.85 | -52.80% | 235 | 1,146 | 35.35% |
| DVN230616P00048000 | 2023-06-02 2:06PM EDT | 2023-06-16 | 1.38 | 1.32 | 1.38 | -1.12 | -44.80% | 44 | 0 | 42.19% |
| DVN230623P00048000 | 2023-06-02 12:50PM EDT | 2023-06-23 | 1.77 | 1.54 | 1.61 | -0.82 | -31.66% | 5 | 515 | 39.75% |
| DVN230630P00048000 | 2023-05-31 2:47PM EDT | 2023-06-30 | 1.85 | 1.73 | 1.86 | -1.64 | -46.99% | 1 | 0 | 39.26% |
| DVN230707P00048000 | 2023-06-01 3:25PM EDT | 2023-07-07 | 2.92 | 1.88 | 2.05 | 0.00 | - | 4 | 16 | 38.40% |
© 2023 Yahoo. All rights reserved.