DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:49.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00049000 | 2023-06-02 3:23PM EDT | 2023-06-02 | 0.07 | 0.07 | 0.08 | +0.05 | +250.00% | 1,119 | 830 | 13.09% |
| DVN230609C00049000 | 2023-06-02 3:21PM EDT | 2023-06-09 | 1.13 | 1.12 | 1.16 | +0.76 | +205.41% | 342 | 951 | 42.29% |
| DVN230616C00049000 | 2023-06-02 3:17PM EDT | 2023-06-16 | 1.37 | 1.33 | 1.38 | +0.76 | +124.59% | 561 | 325 | 36.43% |
| DVN230623C00049000 | 2023-06-02 3:21PM EDT | 2023-06-23 | 1.51 | 1.47 | 1.55 | +0.81 | +115.71% | 53 | 155 | 33.64% |
| DVN230630C00049000 | 2023-06-02 3:07PM EDT | 2023-06-30 | 1.67 | 1.66 | 1.76 | +0.57 | +51.82% | 135 | 1,297 | 33.11% |
| DVN230707C00049000 | 2023-06-02 12:36PM EDT | 2023-07-07 | 1.57 | 1.81 | 1.96 | +0.28 | +21.71% | 17 | 37 | 32.98% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00049000 | 2023-06-02 3:15PM EDT | 2023-06-02 | 0.10 | 0.11 | 0.15 | -2.20 | -95.65% | 470 | 0 | 7.03% |
| DVN230609P00049000 | 2023-06-02 3:22PM EDT | 2023-06-09 | 1.12 | 1.12 | 1.15 | -0.98 | -46.67% | 90 | 249 | 37.60% |
| DVN230616P00049000 | 2023-06-02 3:17PM EDT | 2023-06-16 | 1.84 | 1.79 | 1.88 | -1.51 | -45.07% | 17 | 420 | 45.90% |
| DVN230623P00049000 | 2023-06-02 12:38PM EDT | 2023-06-23 | 2.22 | 2.00 | 2.07 | -1.58 | -41.58% | 6 | 140 | 41.90% |
| DVN230630P00049000 | 2023-06-02 1:30PM EDT | 2023-06-30 | 2.35 | 2.19 | 2.33 | -0.95 | -28.79% | 2 | 0 | 41.21% |
| DVN230707P00049000 | 2023-06-01 11:29AM EDT | 2023-07-07 | 3.47 | 2.32 | 2.50 | 0.00 | - | 3 | 4 | 39.77% |
© 2023 Yahoo. All rights reserved.