DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:35.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616C00035000 | 2023-05-26 11:20AM EDT | 2023-06-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230707C00035000 | 2023-05-31 10:15AM EDT | 2023-07-07 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230721C00035000 | 2023-06-02 9:56AM EDT | 2023-07-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN230818C00035000 | 2023-05-30 10:29AM EDT | 2023-08-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230915C00035000 | 2023-05-23 1:28PM EDT | 2023-09-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN231020C00035000 | 2023-05-23 10:37AM EDT | 2023-10-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN231117C00035000 | 2023-06-01 3:59PM EDT | 2023-11-17 | 12.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240119C00035000 | 2023-06-02 1:02PM EDT | 2024-01-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240621C00035000 | 2023-06-01 2:37PM EDT | 2024-06-21 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250117C00035000 | 2023-06-01 2:57PM EDT | 2025-01-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250321C00035000 | 2023-05-16 10:45AM EDT | 2025-03-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250620C00035000 | 2023-05-17 11:23AM EDT | 2025-06-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN250919C00035000 | 2023-06-01 3:56PM EDT | 2025-09-19 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00035000 | 2023-05-26 10:02AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DVN230616P00035000 | 2023-06-02 11:21AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DVN230623P00035000 | 2023-05-31 11:50AM EDT | 2023-06-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| DVN230630P00035000 | 2023-06-02 9:56AM EDT | 2023-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN230707P00035000 | 2023-05-31 12:02PM EDT | 2023-07-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DVN230721P00035000 | 2023-06-02 3:18PM EDT | 2023-07-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DVN230818P00035000 | 2023-06-02 12:05PM EDT | 2023-08-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVN230915P00035000 | 2023-06-02 3:01PM EDT | 2023-09-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| DVN231020P00035000 | 2023-06-02 3:25PM EDT | 2023-10-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| DVN231117P00035000 | 2023-06-02 3:10PM EDT | 2023-11-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240119P00035000 | 2023-06-01 2:00PM EDT | 2024-01-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DVN240621P00035000 | 2023-06-01 12:54PM EDT | 2024-06-21 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVN250117P00035000 | 2023-06-02 11:49AM EDT | 2025-01-17 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250321P00035000 | 2023-06-02 12:33PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DVN250620P00035000 | 2023-06-01 1:22PM EDT | 2025-06-20 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250919P00035000 | 2023-06-01 11:05AM EDT | 2025-09-19 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.