DVN - Devon Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:55.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230616C000550002023-06-09 3:51PM EDT2023-06-160.030.030.04-0.02-40.00%20613,05339.06%
DVN230623C000550002023-06-09 11:51AM EDT2023-06-230.060.060.07-0.03-33.33%2733830.86%
DVN230630C000550002023-06-09 3:58PM EDT2023-06-300.120.110.13-0.10-45.45%7350428.91%
DVN230707C000550002023-06-09 3:46PM EDT2023-07-070.190.180.22-0.05-20.83%1859528.76%
DVN230714C000550002023-06-08 1:09PM EDT2023-07-140.340.250.340.00-56529.30%
DVN230721C000550002023-06-09 3:59PM EDT2023-07-210.440.420.44-0.05-10.20%2,17910,55429.15%
DVN230818C000550002023-06-09 3:39PM EDT2023-08-181.161.151.22-0.09-7.20%795,11934.35%
DVN230915C000550002023-06-09 3:23PM EDT2023-09-151.651.471.75-0.06-3.51%2,3865,78334.89%
DVN231020C000550002023-06-09 3:20PM EDT2023-10-202.142.012.20-0.16-6.96%3611,44634.02%
DVN231117C000550002023-06-09 3:31PM EDT2023-11-172.732.582.88-0.07-2.50%106,68836.35%
DVN240119C000550002023-06-09 3:15PM EDT2024-01-193.503.453.65-0.23-6.17%606,61635.90%
DVN240621C000550002023-06-09 3:05PM EDT2024-06-215.144.855.35-0.11-2.10%81,04736.12%
DVN250117C000550002023-06-08 10:35AM EDT2025-01-176.606.306.850.00-41,73134.91%
DVN250321C000550002023-06-08 12:08PM EDT2025-03-216.806.657.250.00-15134.68%
DVN250620C000550002023-06-01 11:31AM EDT2025-06-206.307.307.800.00-1510834.42%
DVN250919C000550002023-06-09 9:39AM EDT2025-09-198.017.658.40+0.86+12.03%4018934.49%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230616P000550002023-06-09 3:50PM EDT2023-06-165.905.506.10+0.20+3.51%776,86983.50%
DVN230623P000550002023-06-07 10:41AM EDT2023-06-235.455.656.050.00-921160.84%
DVN230630P000550002023-05-19 11:03AM EDT2023-06-306.445.606.150.00-1250.34%
DVN230707P000550002023-06-08 11:47AM EDT2023-07-076.455.806.050.00-45947.71%
DVN230721P000550002023-06-09 1:46PM EDT2023-07-216.106.006.20+0.15+2.52%342,08741.70%
DVN230818P000550002023-06-09 12:09PM EDT2023-08-186.606.506.75+0.19+2.96%12,41539.62%
DVN230915P000550002023-06-08 10:49AM EDT2023-09-157.086.807.500.00-1001,94041.41%
DVN231020P000550002023-06-08 3:52PM EDT2023-10-207.757.358.000.00-1098139.92%
DVN231117P000550002023-06-07 12:59PM EDT2023-11-178.057.958.500.00-1370940.21%
DVN240119P000550002023-06-09 2:22PM EDT2024-01-199.208.859.50-0.09-0.97%1,31011,62540.63%
DVN240621P000550002023-06-07 9:52AM EDT2024-06-2110.8510.7011.100.00-11,38139.22%
DVN250117P000550002023-06-09 1:23PM EDT2025-01-1712.5212.3512.75-2.37-15.92%213137.99%
DVN250321P000550002023-06-02 3:08PM EDT2025-03-2113.8712.8513.300.00-2338.18%
DVN250620P000550002023-05-08 3:46PM EDT2025-06-2014.6013.3014.100.00-21638.59%
DVN250919P000550002023-06-07 10:05AM EDT2025-09-1914.2013.5014.850.00-55538.94%