DVN - Devon Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:40.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230609C000400002023-06-02 12:56PM EDT2023-06-098.658.358.65-0.05-0.57%28693.75%
DVN230616C000400002023-06-02 1:31PM EDT2023-06-168.808.408.80+1.10+14.29%101,33457.23%
DVN230623C000400002023-05-30 9:51AM EDT2023-06-236.908.558.700.00-2655.27%
DVN230630C000400002023-05-31 1:01PM EDT2023-06-306.408.458.850.00-727455.76%
DVN230721C000400002023-06-02 2:41PM EDT2023-07-218.908.658.85+1.40+18.67%1378241.80%
DVN230818C000400002023-06-02 12:25PM EDT2023-08-188.979.059.35+0.53+6.28%16344.63%
DVN230915C000400002023-06-01 10:06AM EDT2023-09-157.709.209.850.00-152945.92%
DVN231020C000400002023-06-01 1:08PM EDT2023-10-209.209.6010.100.00-523042.82%
DVN231117C000400002023-06-02 12:48PM EDT2023-11-1710.3010.0010.50+1.50+17.05%3417843.38%
DVN240119C000400002023-06-02 2:44PM EDT2024-01-1910.8710.5010.95+0.71+6.99%22,93540.94%
DVN240621C000400002023-05-31 10:40AM EDT2024-06-2110.4511.5512.100.00-113539.16%
DVN250117C000400002023-06-02 11:14AM EDT2025-01-1712.5012.5013.05+1.13+9.94%231936.28%
DVN250321C000400002023-05-02 3:36PM EDT2025-03-2115.1011.3012.100.00-181729.93%
DVN250620C000400002023-06-01 2:37PM EDT2025-06-2012.7013.0013.650.00-11334.99%
DVN250919C000400002023-05-19 9:45AM EDT2025-09-1914.0013.2013.950.00-15134.28%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230609P000400002023-06-02 12:07PM EDT2023-06-090.020.000.08-0.05-71.43%1314776.56%
DVN230616P000400002023-06-02 3:42PM EDT2023-06-160.060.060.07-0.06-50.00%3063,96256.64%
DVN230623P000400002023-06-02 3:02PM EDT2023-06-230.110.070.15-0.08-42.11%12328650.39%
DVN230630P000400002023-06-02 12:52PM EDT2023-06-300.170.130.22-0.14-45.16%15050.59%
DVN230707P000400002023-06-02 12:23PM EDT2023-07-070.250.190.27-0.20-44.44%211347.46%
DVN230714P000400002023-06-01 3:20PM EDT2023-07-140.510.280.36+0.51--1346.73%
DVN230721P000400002023-06-02 3:57PM EDT2023-07-210.420.390.44-0.23-35.38%1072,42445.80%
DVN230818P000400002023-06-02 3:14PM EDT2023-08-180.870.850.92-0.36-29.27%743,53846.56%
DVN230915P000400002023-06-02 1:14PM EDT2023-09-151.381.301.44-0.25-15.34%524,11547.68%
DVN231020P000400002023-06-02 3:25PM EDT2023-10-201.701.671.84-0.50-22.73%1384246.07%
DVN231117P000400002023-06-02 3:19PM EDT2023-11-172.062.022.23-0.46-18.25%297846.12%
DVN240119P000400002023-06-02 2:56PM EDT2024-01-192.802.722.99-0.37-11.67%29,35945.81%
DVN240621P000400002023-06-02 3:36PM EDT2024-06-214.154.204.60-0.60-12.63%130645.64%
DVN250117P000400002023-06-02 1:45PM EDT2025-01-175.875.456.05-0.33-5.32%61,87543.88%
DVN250321P000400002023-04-18 3:19PM EDT2025-03-215.106.456.850.00--345.47%
DVN250620P000400002023-05-09 11:04AM EDT2025-06-207.106.557.450.00-1745.25%
DVN250919P000400002023-06-02 10:29AM EDT2025-09-197.757.157.80-0.28-3.49%18744.17%