DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:65.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616C00065000 | 2023-06-09 2:31PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 5,980 | 68.75% |
| DVN230623C00065000 | 2023-06-01 2:39PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 78 | 59.38% |
| DVN230630C00065000 | 2023-05-15 10:11AM EDT | 2023-06-30 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 42 | 50.39% |
| DVN230721C00065000 | 2023-06-08 3:25PM EDT | 2023-07-21 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 1 | 3,693 | 38.67% |
| DVN230818C00065000 | 2023-06-09 11:23AM EDT | 2023-08-18 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 37 | 1,731 | 35.55% |
| DVN230915C00065000 | 2023-06-09 12:08PM EDT | 2023-09-15 | 0.30 | 0.24 | 0.33 | +0.04 | +15.38% | 155 | 2,158 | 35.01% |
| DVN231020C00065000 | 2023-06-09 9:39AM EDT | 2023-10-20 | 0.51 | 0.51 | 0.54 | -0.06 | -10.53% | 10 | 1,161 | 33.99% |
| DVN231117C00065000 | 2023-06-09 10:04AM EDT | 2023-11-17 | 0.86 | 0.75 | 0.85 | -0.01 | -1.15% | 14 | 1,980 | 35.18% |
| DVN240119C00065000 | 2023-06-09 2:29PM EDT | 2024-01-19 | 1.33 | 1.23 | 1.40 | -0.08 | -5.67% | 13 | 7,883 | 35.19% |
| DVN240621C00065000 | 2023-06-09 11:10AM EDT | 2024-06-21 | 2.64 | 2.34 | 2.72 | +0.21 | +8.64% | 4 | 442 | 35.32% |
| DVN250117C00065000 | 2023-06-09 9:58AM EDT | 2025-01-17 | 3.90 | 3.45 | 4.05 | -0.07 | -1.76% | 2 | 741 | 34.20% |
| DVN250321C00065000 | 2023-06-08 12:11PM EDT | 2025-03-21 | 4.20 | 4.10 | 4.45 | 0.00 | - | 25 | 165 | 34.12% |
| DVN250620C00065000 | 2023-06-08 11:52AM EDT | 2025-06-20 | 4.50 | 4.55 | 5.15 | 0.00 | - | 4 | 75 | 34.56% |
| DVN250919C00065000 | 2023-06-08 1:28PM EDT | 2025-09-19 | 4.80 | 4.95 | 5.45 | 0.00 | - | 4 | 56 | 33.66% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616P00065000 | 2023-06-08 11:26AM EDT | 2023-06-16 | 15.88 | 15.50 | 16.15 | +0.12 | +0.76% | 3 | 3,799 | 158.98% |
| DVN230623P00065000 | 2023-05-08 9:32AM EDT | 2023-06-23 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DVN230630P00065000 | 2023-05-17 1:46PM EDT | 2023-06-30 | 17.28 | 15.55 | 16.05 | 0.00 | - | - | 2 | 90.82% |
| DVN230721P00065000 | 2023-06-07 9:51AM EDT | 2023-07-21 | 15.77 | 15.50 | 16.05 | 0.00 | - | 6 | 387 | 63.53% |
| DVN230818P00065000 | 2023-04-28 11:29AM EDT | 2023-08-18 | 12.48 | 17.25 | 17.80 | 0.00 | - | 7 | 14 | 77.69% |
| DVN230915P00065000 | 2023-06-08 11:26AM EDT | 2023-09-15 | 15.76 | 15.40 | 16.40 | 0.00 | - | 10 | 58 | 51.44% |
| DVN231020P00065000 | 2023-06-07 10:05AM EDT | 2023-10-20 | 15.80 | 15.50 | 16.60 | 0.00 | - | 1 | 7 | 46.51% |
| DVN231117P00065000 | 2023-06-09 1:22PM EDT | 2023-11-17 | 16.30 | 15.85 | 16.85 | -1.20 | -6.86% | 12 | 112 | 44.82% |
| DVN240119P00065000 | 2023-06-07 9:51AM EDT | 2024-01-19 | 16.77 | 16.45 | 17.10 | 0.00 | - | 6 | 3,987 | 40.09% |
| DVN240621P00065000 | 2023-06-01 2:25PM EDT | 2024-06-21 | 19.93 | 17.60 | 18.05 | 0.00 | - | 3 | 420 | 36.50% |
| DVN250117P00065000 | 2023-05-08 3:13PM EDT | 2025-01-17 | 19.60 | 18.75 | 19.35 | 0.00 | - | 32 | 201 | 34.97% |
| DVN250321P00065000 | 2023-04-12 10:06AM EDT | 2025-03-21 | 17.70 | 21.15 | 22.50 | 0.00 | - | - | 5 | 45.48% |
| DVN250620P00065000 | 2023-03-31 3:01PM EDT | 2025-06-20 | 21.10 | 18.40 | 19.90 | 0.00 | - | 4 | 2 | 33.20% |
| DVN250919P00065000 | 2023-06-02 9:49AM EDT | 2025-09-19 | 22.00 | 19.95 | 21.25 | 0.00 | - | 1 | 1 | 36.00% |
© 2023 Yahoo. All rights reserved.