DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:60.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616C00060000 | 2023-06-09 3:16PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 185 | 20,412 | 57.81% |
| DVN230623C00060000 | 2023-06-06 2:44PM EDT | 2023-06-23 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 112 | 44.53% |
| DVN230630C00060000 | 2023-06-07 2:34PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 42.77% |
| DVN230721C00060000 | 2023-06-09 3:36PM EDT | 2023-07-21 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 36 | 9,055 | 31.54% |
| DVN230818C00060000 | 2023-06-09 3:10PM EDT | 2023-08-18 | 0.40 | 0.38 | 0.45 | -0.05 | -11.11% | 141 | 3,926 | 34.72% |
| DVN230915C00060000 | 2023-06-09 3:20PM EDT | 2023-09-15 | 0.68 | 0.65 | 0.74 | -0.05 | -6.85% | 119 | 6,723 | 34.18% |
| DVN231020C00060000 | 2023-06-09 2:23PM EDT | 2023-10-20 | 1.08 | 0.91 | 1.11 | -0.05 | -4.42% | 80 | 4,773 | 33.86% |
| DVN231117C00060000 | 2023-06-09 11:25AM EDT | 2023-11-17 | 1.58 | 1.42 | 1.71 | -0.08 | -4.82% | 33 | 4,024 | 36.65% |
| DVN240119C00060000 | 2023-06-09 10:58AM EDT | 2024-01-19 | 2.25 | 2.05 | 2.25 | -0.02 | -0.88% | 13 | 12,409 | 35.18% |
| DVN240621C00060000 | 2023-06-08 11:40AM EDT | 2024-06-21 | 3.70 | 3.45 | 3.80 | +0.10 | +2.78% | 2 | 959 | 35.46% |
| DVN250117C00060000 | 2023-06-09 11:03AM EDT | 2025-01-17 | 5.22 | 4.95 | 5.30 | +0.12 | +2.35% | 42 | 2,053 | 34.58% |
| DVN250321C00060000 | 2023-06-06 10:22AM EDT | 2025-03-21 | 5.08 | 5.10 | 5.75 | 0.00 | - | 10 | 38 | 34.60% |
| DVN250620C00060000 | 2023-06-02 11:45AM EDT | 2025-06-20 | 5.45 | 5.50 | 6.30 | 0.00 | - | 3 | 290 | 34.36% |
| DVN250919C00060000 | 2023-06-09 2:09PM EDT | 2025-09-19 | 6.42 | 5.85 | 6.80 | +0.14 | +2.23% | 4 | 457 | 34.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616P00060000 | 2023-06-09 12:20PM EDT | 2023-06-16 | 10.91 | 10.50 | 11.10 | +0.31 | +2.92% | 1 | 7,284 | 123.83% |
| DVN230623P00060000 | 2023-05-08 1:53PM EDT | 2023-06-23 | 9.35 | 10.40 | 10.55 | 0.00 | - | - | 3 | 72.17% |
| DVN230630P00060000 | 2023-05-19 11:03AM EDT | 2023-06-30 | 11.00 | 10.55 | 11.10 | 0.00 | - | 1 | 1 | 72.36% |
| DVN230721P00060000 | 2023-06-08 10:46AM EDT | 2023-07-21 | 10.59 | 10.65 | 11.05 | 0.00 | - | 13 | 8,165 | 51.76% |
| DVN230818P00060000 | 2023-06-07 12:32PM EDT | 2023-08-18 | 10.41 | 10.70 | 11.25 | 0.00 | - | 30 | 146 | 46.85% |
| DVN230915P00060000 | 2023-06-08 9:35AM EDT | 2023-09-15 | 11.15 | 11.00 | 11.85 | +0.10 | +0.90% | 27 | 2,505 | 47.12% |
| DVN231020P00060000 | 2023-05-30 3:51PM EDT | 2023-10-20 | 14.40 | 11.15 | 12.15 | 0.00 | - | 808 | 901 | 43.43% |
| DVN231117P00060000 | 2023-06-05 10:41AM EDT | 2023-11-17 | 13.13 | 11.70 | 12.45 | 0.00 | - | 100 | 496 | 42.13% |
| DVN240119P00060000 | 2023-06-07 1:10PM EDT | 2024-01-19 | 12.35 | 12.30 | 13.10 | 0.00 | - | 2 | 6,827 | 40.38% |
| DVN240621P00060000 | 2023-06-08 10:47AM EDT | 2024-06-21 | 13.90 | 13.95 | 14.50 | 0.00 | - | 2 | 1,420 | 38.45% |
| DVN250117P00060000 | 2023-06-09 1:23PM EDT | 2025-01-17 | 15.72 | 15.45 | 15.90 | -1.81 | -10.33% | 1 | 1,059 | 36.52% |
| DVN250321P00060000 | 2023-05-02 12:35PM EDT | 2025-03-21 | 17.50 | 18.10 | 18.80 | 0.00 | - | 7 | 6 | 45.67% |
| DVN250620P00060000 | 2023-04-03 10:54AM EDT | 2025-06-20 | 16.20 | 17.20 | 18.30 | 0.00 | - | - | 4 | 41.02% |
| DVN250919P00060000 | 2023-05-17 1:21PM EDT | 2025-09-19 | 19.20 | 16.70 | 17.85 | 0.00 | - | 4 | 6 | 37.22% |
© 2023 Yahoo. All rights reserved.