DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:50.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00050000 | 2023-06-05 3:58PM EDT | 2023-06-09 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 6.25% |
| DVN230616C00050000 | 2023-06-05 3:58PM EDT | 2023-06-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 6.25% |
| DVN230623C00050000 | 2023-06-05 3:53PM EDT | 2023-06-23 | 0.63 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| DVN230630C00050000 | 2023-06-05 3:01PM EDT | 2023-06-30 | 0.91 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| DVN230707C00050000 | 2023-06-05 2:40PM EDT | 2023-07-07 | 1.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| DVN230714C00050000 | 2023-06-05 3:40PM EDT | 2023-07-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| DVN230721C00050000 | 2023-06-05 3:49PM EDT | 2023-07-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 3.13% |
| DVN230818C00050000 | 2023-06-05 3:04PM EDT | 2023-08-18 | 2.44 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 1.56% |
| DVN230915C00050000 | 2023-06-05 3:00PM EDT | 2023-09-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| DVN231020C00050000 | 2023-06-05 12:22PM EDT | 2023-10-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| DVN231117C00050000 | 2023-06-05 3:35PM EDT | 2023-11-17 | 4.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DVN240119C00050000 | 2023-06-05 3:03PM EDT | 2024-01-19 | 4.94 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| DVN240621C00050000 | 2023-06-05 12:05PM EDT | 2024-06-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DVN250117C00050000 | 2023-06-02 3:33PM EDT | 2025-01-17 | 8.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| DVN250321C00050000 | 2023-06-05 2:27PM EDT | 2025-03-21 | 8.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| DVN250620C00050000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DVN250919C00050000 | 2023-06-05 10:30AM EDT | 2025-09-19 | 8.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00050000 | 2023-06-05 3:53PM EDT | 2023-06-09 | 1.77 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DVN230616P00050000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| DVN230623P00050000 | 2023-06-02 10:25AM EDT | 2023-06-23 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DVN230630P00050000 | 2023-06-05 1:02PM EDT | 2023-06-30 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DVN230707P00050000 | 2023-06-02 3:39PM EDT | 2023-07-07 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN230721P00050000 | 2023-06-05 3:51PM EDT | 2023-07-21 | 3.48 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| DVN230818P00050000 | 2023-06-02 12:15PM EDT | 2023-08-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| DVN230915P00050000 | 2023-06-05 1:48PM EDT | 2023-09-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN231020P00050000 | 2023-06-05 10:04AM EDT | 2023-10-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| DVN231117P00050000 | 2023-06-05 3:07PM EDT | 2023-11-17 | 6.08 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DVN240119P00050000 | 2023-06-05 2:41PM EDT | 2024-01-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240621P00050000 | 2023-06-02 2:59PM EDT | 2024-06-21 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250117P00050000 | 2023-06-02 12:49PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN250321P00050000 | 2023-05-23 9:58AM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN250620P00050000 | 2023-06-02 10:11AM EDT | 2025-06-20 | 12.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250919P00050000 | 2023-05-25 2:01PM EDT | 2025-09-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.