DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616C00080000 | 2023-05-31 2:05PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 3,851 | 98.44% |
| DVN230721C00080000 | 2023-05-30 11:59AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1,351 | 60.16% |
| DVN230818C00080000 | 2023-04-24 3:25PM EDT | 2023-08-18 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 50.78% |
| DVN230915C00080000 | 2023-05-26 11:50AM EDT | 2023-09-15 | 0.11 | 0.00 | 0.10 | 0.00 | - | 9 | 138 | 48.05% |
| DVN231020C00080000 | 2023-05-16 11:59AM EDT | 2023-10-20 | 0.09 | 0.05 | 0.09 | 0.00 | - | 5 | 60 | 41.21% |
| DVN231117C00080000 | 2023-05-30 11:55AM EDT | 2023-11-17 | 0.16 | 0.09 | 0.16 | 0.00 | - | 1 | 402 | 41.11% |
| DVN240119C00080000 | 2023-05-31 1:11PM EDT | 2024-01-19 | 0.25 | 0.20 | 0.27 | -0.02 | -7.41% | 1 | 3,176 | 38.43% |
| DVN240621C00080000 | 2023-05-31 10:23AM EDT | 2024-06-21 | 0.65 | 0.52 | 0.75 | -0.03 | -4.41% | 19 | 2,308 | 36.89% |
| DVN250117C00080000 | 2023-05-31 9:49AM EDT | 2025-01-17 | 1.33 | 1.33 | 1.50 | -0.05 | -3.62% | 7 | 1,185 | 35.62% |
| DVN250321C00080000 | 2023-05-16 12:05PM EDT | 2025-03-21 | 1.71 | 1.20 | 1.78 | 0.00 | - | 12 | 2 | 35.65% |
| DVN250620C00080000 | 2023-05-19 12:28PM EDT | 2025-06-20 | 2.48 | 1.51 | 2.19 | 0.00 | - | 1 | 10 | 35.68% |
| DVN250919C00080000 | 2023-05-22 9:31AM EDT | 2025-09-19 | 2.80 | 1.84 | 2.42 | 0.00 | - | 1 | 49 | 34.83% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616P00080000 | 2023-05-12 2:19PM EDT | 2023-06-16 | 33.45 | 33.95 | 34.85 | 0.00 | - | 2 | 263 | 160.94% |
| DVN230721P00080000 | 2023-03-06 12:34PM EDT | 2023-07-21 | 24.43 | 26.85 | 27.20 | 0.00 | - | 3 | 1 | 0.00% |
| DVN230818P00080000 | 2023-05-17 12:55PM EDT | 2023-08-18 | 32.70 | 34.20 | 34.70 | 0.00 | - | 1 | 1 | 75.78% |
| DVN231117P00080000 | 2023-02-17 2:23PM EDT | 2023-11-17 | 28.15 | 33.75 | 34.10 | 0.00 | - | 2 | 1 | 42.77% |
| DVN240119P00080000 | 2023-03-22 9:46AM EDT | 2024-01-19 | 31.77 | 26.50 | 26.90 | 0.00 | - | 3 | 632 | 0.00% |
| DVN240621P00080000 | 2023-04-04 10:10AM EDT | 2024-06-21 | 28.48 | 32.20 | 33.05 | 0.00 | - | 3 | 21 | 0.00% |
| DVN250117P00080000 | 2023-04-04 10:10AM EDT | 2025-01-17 | 29.46 | 33.00 | 34.80 | 0.00 | - | 3 | 96 | 31.18% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 2025-06-20 | 35.20 | 34.65 | 36.15 | 0.00 | - | - | 2 | 36.08% |
| DVN250919P00080000 | 2023-05-16 10:47AM EDT | 2025-09-19 | 35.70 | 34.60 | 36.45 | 0.00 | - | 2 | 0 | 35.54% |
© 2023 Yahoo. All rights reserved.