DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:55.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616C00055000 | 2023-06-09 3:51PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 206 | 13,053 | 39.06% |
| DVN230623C00055000 | 2023-06-09 11:51AM EDT | 2023-06-23 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 27 | 338 | 30.86% |
| DVN230630C00055000 | 2023-06-09 3:58PM EDT | 2023-06-30 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 73 | 504 | 28.91% |
| DVN230707C00055000 | 2023-06-09 3:46PM EDT | 2023-07-07 | 0.19 | 0.18 | 0.22 | -0.05 | -20.83% | 18 | 595 | 28.76% |
| DVN230714C00055000 | 2023-06-08 1:09PM EDT | 2023-07-14 | 0.34 | 0.25 | 0.34 | 0.00 | - | 5 | 65 | 29.30% |
| DVN230721C00055000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 0.44 | 0.42 | 0.44 | -0.05 | -10.20% | 2,179 | 10,554 | 29.15% |
| DVN230818C00055000 | 2023-06-09 3:39PM EDT | 2023-08-18 | 1.16 | 1.15 | 1.22 | -0.09 | -7.20% | 79 | 5,119 | 34.35% |
| DVN230915C00055000 | 2023-06-09 3:23PM EDT | 2023-09-15 | 1.65 | 1.47 | 1.75 | -0.06 | -3.51% | 2,386 | 5,783 | 34.89% |
| DVN231020C00055000 | 2023-06-09 3:20PM EDT | 2023-10-20 | 2.14 | 2.01 | 2.20 | -0.16 | -6.96% | 36 | 11,446 | 34.02% |
| DVN231117C00055000 | 2023-06-09 3:31PM EDT | 2023-11-17 | 2.73 | 2.58 | 2.88 | -0.07 | -2.50% | 10 | 6,688 | 36.35% |
| DVN240119C00055000 | 2023-06-09 3:15PM EDT | 2024-01-19 | 3.50 | 3.45 | 3.65 | -0.23 | -6.17% | 60 | 6,616 | 35.90% |
| DVN240621C00055000 | 2023-06-09 3:05PM EDT | 2024-06-21 | 5.14 | 4.85 | 5.35 | -0.11 | -2.10% | 8 | 1,047 | 36.12% |
| DVN250117C00055000 | 2023-06-08 10:35AM EDT | 2025-01-17 | 6.60 | 6.30 | 6.85 | 0.00 | - | 4 | 1,731 | 34.91% |
| DVN250321C00055000 | 2023-06-08 12:08PM EDT | 2025-03-21 | 6.80 | 6.65 | 7.25 | 0.00 | - | 15 | 1 | 34.68% |
| DVN250620C00055000 | 2023-06-01 11:31AM EDT | 2025-06-20 | 6.30 | 7.30 | 7.80 | 0.00 | - | 15 | 108 | 34.42% |
| DVN250919C00055000 | 2023-06-09 9:39AM EDT | 2025-09-19 | 8.01 | 7.65 | 8.40 | +0.86 | +12.03% | 40 | 189 | 34.49% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616P00055000 | 2023-06-09 3:50PM EDT | 2023-06-16 | 5.90 | 5.50 | 6.10 | +0.20 | +3.51% | 77 | 6,869 | 83.50% |
| DVN230623P00055000 | 2023-06-07 10:41AM EDT | 2023-06-23 | 5.45 | 5.65 | 6.05 | 0.00 | - | 9 | 211 | 60.84% |
| DVN230630P00055000 | 2023-05-19 11:03AM EDT | 2023-06-30 | 6.44 | 5.60 | 6.15 | 0.00 | - | 1 | 2 | 50.34% |
| DVN230707P00055000 | 2023-06-08 11:47AM EDT | 2023-07-07 | 6.45 | 5.80 | 6.05 | 0.00 | - | 4 | 59 | 47.71% |
| DVN230721P00055000 | 2023-06-09 1:46PM EDT | 2023-07-21 | 6.10 | 6.00 | 6.20 | +0.15 | +2.52% | 34 | 2,087 | 41.70% |
| DVN230818P00055000 | 2023-06-09 12:09PM EDT | 2023-08-18 | 6.60 | 6.50 | 6.75 | +0.19 | +2.96% | 1 | 2,415 | 39.62% |
| DVN230915P00055000 | 2023-06-08 10:49AM EDT | 2023-09-15 | 7.08 | 6.80 | 7.50 | 0.00 | - | 100 | 1,940 | 41.41% |
| DVN231020P00055000 | 2023-06-08 3:52PM EDT | 2023-10-20 | 7.75 | 7.35 | 8.00 | 0.00 | - | 10 | 981 | 39.92% |
| DVN231117P00055000 | 2023-06-07 12:59PM EDT | 2023-11-17 | 8.05 | 7.95 | 8.50 | 0.00 | - | 13 | 709 | 40.21% |
| DVN240119P00055000 | 2023-06-09 2:22PM EDT | 2024-01-19 | 9.20 | 8.85 | 9.50 | -0.09 | -0.97% | 1,310 | 11,625 | 40.63% |
| DVN240621P00055000 | 2023-06-07 9:52AM EDT | 2024-06-21 | 10.85 | 10.70 | 11.10 | 0.00 | - | 1 | 1,381 | 39.22% |
| DVN250117P00055000 | 2023-06-09 1:23PM EDT | 2025-01-17 | 12.52 | 12.35 | 12.75 | -2.37 | -15.92% | 2 | 131 | 37.99% |
| DVN250321P00055000 | 2023-06-02 3:08PM EDT | 2025-03-21 | 13.87 | 12.85 | 13.30 | 0.00 | - | 2 | 3 | 38.18% |
| DVN250620P00055000 | 2023-05-08 3:46PM EDT | 2025-06-20 | 14.60 | 13.30 | 14.10 | 0.00 | - | 2 | 16 | 38.59% |
| DVN250919P00055000 | 2023-06-07 10:05AM EDT | 2025-09-19 | 14.20 | 13.50 | 14.85 | 0.00 | - | 5 | 55 | 38.94% |
© 2023 Yahoo. All rights reserved.