DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:75.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00075000 | 2023-05-12 2:21PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 115.63% |
| DVN230616C00075000 | 2023-06-01 3:38PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 6,756 | 85.94% |
| DVN230721C00075000 | 2023-06-02 1:09PM EDT | 2023-07-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 4,407 | 51.37% |
| DVN230818C00075000 | 2023-05-30 3:50PM EDT | 2023-08-18 | 0.06 | 0.00 | 0.13 | 0.00 | - | 34 | 45 | 48.63% |
| DVN230915C00075000 | 2023-05-30 2:11PM EDT | 2023-09-15 | 0.08 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN231020C00075000 | 2023-05-30 9:35AM EDT | 2023-10-20 | 0.01 | 0.06 | 0.15 | 0.00 | - | 1 | 331 | 36.91% |
| DVN231117C00075000 | 2023-06-02 2:16PM EDT | 2023-11-17 | 0.22 | 0.21 | 0.30 | -0.07 | -24.14% | 1 | 708 | 38.23% |
| DVN240119C00075000 | 2023-06-02 1:11PM EDT | 2024-01-19 | 0.46 | 0.35 | 0.50 | +0.07 | +17.95% | 14 | 4,379 | 36.33% |
| DVN240621C00075000 | 2023-06-02 3:15PM EDT | 2024-06-21 | 1.20 | 0.99 | 1.34 | +0.20 | +20.00% | 11 | 1,512 | 36.35% |
| DVN250117C00075000 | 2023-06-02 1:48PM EDT | 2025-01-17 | 2.20 | 1.98 | 2.33 | +0.27 | +13.99% | 8 | 3,590 | 35.03% |
| DVN250321C00075000 | 2023-05-09 11:22AM EDT | 2025-03-21 | 3.32 | 2.18 | 2.79 | 0.00 | - | 3 | 3 | 35.59% |
| DVN250620C00075000 | 2023-05-26 11:05AM EDT | 2025-06-20 | 2.75 | 2.54 | 3.10 | 0.00 | - | 9 | 9 | 34.74% |
| DVN250919C00075000 | 2023-06-02 11:58AM EDT | 2025-09-19 | 3.05 | 2.80 | 3.35 | +0.18 | +6.27% | 1 | 35 | 33.83% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616P00075000 | 2023-05-26 10:26AM EDT | 2023-06-16 | 27.26 | 26.80 | 27.40 | 0.00 | - | 5 | 1,110 | 155.76% |
| DVN230721P00075000 | 2023-05-11 11:06AM EDT | 2023-07-21 | 27.97 | 26.75 | 27.40 | 0.00 | - | 1 | 185 | 82.47% |
| DVN230818P00075000 | 2023-04-18 11:32AM EDT | 2023-08-18 | 20.25 | 26.80 | 27.50 | 0.00 | - | 7 | 91 | 67.68% |
| DVN230915P00075000 | 2023-06-02 2:38PM EDT | 2023-09-15 | 26.95 | 26.75 | 27.45 | +0.15 | +0.56% | 1 | 10 | 56.91% |
| DVN231117P00075000 | 2023-03-10 12:55PM EDT | 2023-11-17 | 23.77 | 22.70 | 23.05 | 0.00 | - | - | 5 | 0.00% |
| DVN240119P00075000 | 2023-05-05 2:51PM EDT | 2024-01-19 | 25.25 | 26.75 | 27.60 | 0.00 | - | 1 | 685 | 44.71% |
| DVN240621P00075000 | 2022-12-13 4:59PM EDT | 2024-06-21 | 23.60 | 20.80 | 21.70 | 0.00 | - | 15 | 311 | 0.00% |
| DVN250117P00075000 | 2023-05-05 2:39PM EDT | 2025-01-17 | 27.15 | 27.90 | 29.50 | 0.00 | - | 1 | 83 | 38.69% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 2025-06-20 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 41.55% |
| DVN250919P00075000 | 2023-05-11 11:06AM EDT | 2025-09-19 | 31.27 | 27.45 | 30.45 | 0.00 | - | - | 1 | 36.39% |
© 2023 Yahoo. All rights reserved.