DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616C00070000 | 2023-06-05 11:24AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 7,421 | 79.69% |
| DVN230623C00070000 | 2023-05-09 10:22AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.06 | 0.00 | - | 21 | 22 | 69.53% |
| DVN230630C00070000 | 2023-05-12 2:21PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 3 | 60.55% |
| DVN230721C00070000 | 2023-06-05 2:04PM EDT | 2023-07-21 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 16 | 9,059 | 45.70% |
| DVN230818C00070000 | 2023-06-01 9:30AM EDT | 2023-08-18 | 0.19 | 0.05 | 0.10 | +0.11 | +137.50% | 95 | 1,199 | 41.41% |
| DVN230915C00070000 | 2023-06-02 9:30AM EDT | 2023-09-15 | 0.36 | 0.08 | 0.16 | 0.00 | - | 2 | 3,442 | 38.23% |
| DVN231020C00070000 | 2023-06-05 10:02AM EDT | 2023-10-20 | 0.27 | 0.15 | 0.28 | +0.08 | +42.11% | 2 | 3,765 | 36.77% |
| DVN231117C00070000 | 2023-06-05 12:26PM EDT | 2023-11-17 | 0.40 | 0.35 | 0.41 | 0.00 | - | 7 | 1,614 | 36.38% |
| DVN240119C00070000 | 2023-06-05 11:43AM EDT | 2024-01-19 | 0.69 | 0.61 | 0.71 | -0.08 | -10.39% | 49 | 5,554 | 35.40% |
| DVN240621C00070000 | 2023-06-05 12:53PM EDT | 2024-06-21 | 1.55 | 1.45 | 1.72 | -0.13 | -7.74% | 37 | 1,090 | 35.71% |
| DVN250117C00070000 | 2023-06-05 12:42PM EDT | 2025-01-17 | 2.60 | 2.36 | 2.75 | -0.35 | -11.86% | 22 | 970 | 34.14% |
| DVN250321C00070000 | 2023-05-09 2:21PM EDT | 2025-03-21 | 3.65 | 2.58 | 3.10 | 0.00 | - | 1 | 10 | 34.08% |
| DVN250620C00070000 | 2023-06-02 1:42PM EDT | 2025-06-20 | 3.61 | 2.89 | 3.65 | 0.00 | - | 5 | 16 | 34.25% |
| DVN250919C00070000 | 2023-06-02 1:27PM EDT | 2025-09-19 | 3.90 | 3.45 | 4.00 | 0.00 | - | 2 | 63 | 33.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00070000 | 2023-05-01 9:47AM EDT | 2023-06-09 | 16.46 | 23.75 | 23.95 | 0.00 | - | - | 1 | 342.38% |
| DVN230616P00070000 | 2023-06-02 11:01AM EDT | 2023-06-16 | 22.70 | 21.95 | 22.55 | 0.00 | - | 3 | 1,254 | 149.41% |
| DVN230623P00070000 | 2023-06-01 2:05PM EDT | 2023-06-23 | 22.95 | 21.95 | 22.60 | 0.00 | - | 1 | 5 | 119.92% |
| DVN230630P00070000 | 2023-05-26 11:04AM EDT | 2023-06-30 | 22.67 | 21.95 | 22.55 | 0.00 | - | 1 | 4 | 101.47% |
| DVN230721P00070000 | 2023-05-11 10:24AM EDT | 2023-07-21 | 23.28 | 21.95 | 22.60 | 0.00 | - | 1 | 631 | 76.27% |
| DVN230818P00070000 | 2023-06-01 11:00AM EDT | 2023-08-18 | 23.73 | 22.00 | 22.55 | 0.00 | - | 20 | 39 | 60.38% |
| DVN230915P00070000 | 2023-05-01 9:30AM EDT | 2023-09-15 | 17.97 | 24.30 | 24.60 | 0.00 | - | 4 | 6 | 82.79% |
| DVN231020P00070000 | 2023-06-01 3:50PM EDT | 2023-10-20 | 23.70 | 22.00 | 22.65 | 0.00 | - | 3 | 58 | 50.44% |
| DVN231117P00070000 | 2023-03-15 2:32PM EDT | 2023-11-17 | 25.68 | 15.95 | 16.30 | 0.00 | - | 5 | 15 | 0.00% |
| DVN240119P00070000 | 2023-06-05 12:16PM EDT | 2024-01-19 | 22.35 | 22.10 | 23.20 | -2.15 | -8.78% | 9 | 1,724 | 44.81% |
| DVN240621P00070000 | 2023-05-12 1:35PM EDT | 2024-06-21 | 24.63 | 22.85 | 23.65 | 0.00 | - | 5 | 666 | 37.83% |
| DVN250117P00070000 | 2023-05-08 3:13PM EDT | 2025-01-17 | 23.00 | 23.75 | 24.50 | 0.00 | - | 4 | 378 | 34.79% |
© 2023 Yahoo. All rights reserved.