DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:40.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00040000 | 2023-06-02 12:56PM EDT | 2023-06-09 | 8.65 | 8.35 | 8.65 | -0.05 | -0.57% | 2 | 86 | 93.75% |
| DVN230616C00040000 | 2023-06-02 1:31PM EDT | 2023-06-16 | 8.80 | 8.40 | 8.80 | +1.10 | +14.29% | 10 | 1,334 | 57.23% |
| DVN230623C00040000 | 2023-05-30 9:51AM EDT | 2023-06-23 | 6.90 | 8.55 | 8.70 | 0.00 | - | 2 | 6 | 55.27% |
| DVN230630C00040000 | 2023-05-31 1:01PM EDT | 2023-06-30 | 6.40 | 8.45 | 8.85 | 0.00 | - | 72 | 74 | 55.76% |
| DVN230721C00040000 | 2023-06-02 2:41PM EDT | 2023-07-21 | 8.90 | 8.65 | 8.85 | +1.40 | +18.67% | 13 | 782 | 41.80% |
| DVN230818C00040000 | 2023-06-02 12:25PM EDT | 2023-08-18 | 8.97 | 9.05 | 9.35 | +0.53 | +6.28% | 1 | 63 | 44.63% |
| DVN230915C00040000 | 2023-06-01 10:06AM EDT | 2023-09-15 | 7.70 | 9.20 | 9.85 | 0.00 | - | 1 | 529 | 45.92% |
| DVN231020C00040000 | 2023-06-01 1:08PM EDT | 2023-10-20 | 9.20 | 9.60 | 10.10 | 0.00 | - | 5 | 230 | 42.82% |
| DVN231117C00040000 | 2023-06-02 12:48PM EDT | 2023-11-17 | 10.30 | 10.00 | 10.50 | +1.50 | +17.05% | 34 | 178 | 43.38% |
| DVN240119C00040000 | 2023-06-02 2:44PM EDT | 2024-01-19 | 10.87 | 10.50 | 10.95 | +0.71 | +6.99% | 2 | 2,935 | 40.94% |
| DVN240621C00040000 | 2023-05-31 10:40AM EDT | 2024-06-21 | 10.45 | 11.55 | 12.10 | 0.00 | - | 1 | 135 | 39.16% |
| DVN250117C00040000 | 2023-06-02 11:14AM EDT | 2025-01-17 | 12.50 | 12.50 | 13.05 | +1.13 | +9.94% | 2 | 319 | 36.28% |
| DVN250321C00040000 | 2023-05-02 3:36PM EDT | 2025-03-21 | 15.10 | 11.30 | 12.10 | 0.00 | - | 18 | 17 | 29.93% |
| DVN250620C00040000 | 2023-06-01 2:37PM EDT | 2025-06-20 | 12.70 | 13.00 | 13.65 | 0.00 | - | 1 | 13 | 34.99% |
| DVN250919C00040000 | 2023-05-19 9:45AM EDT | 2025-09-19 | 14.00 | 13.20 | 13.95 | 0.00 | - | 1 | 51 | 34.28% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00040000 | 2023-06-02 12:07PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 13 | 147 | 76.56% |
| DVN230616P00040000 | 2023-06-02 3:42PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 306 | 3,962 | 56.64% |
| DVN230623P00040000 | 2023-06-02 3:02PM EDT | 2023-06-23 | 0.11 | 0.07 | 0.15 | -0.08 | -42.11% | 123 | 286 | 50.39% |
| DVN230630P00040000 | 2023-06-02 12:52PM EDT | 2023-06-30 | 0.17 | 0.13 | 0.22 | -0.14 | -45.16% | 1 | 50 | 50.59% |
| DVN230707P00040000 | 2023-06-02 12:23PM EDT | 2023-07-07 | 0.25 | 0.19 | 0.27 | -0.20 | -44.44% | 2 | 113 | 47.46% |
| DVN230714P00040000 | 2023-06-01 3:20PM EDT | 2023-07-14 | 0.51 | 0.28 | 0.36 | +0.51 | - | - | 13 | 46.73% |
| DVN230721P00040000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 0.42 | 0.39 | 0.44 | -0.23 | -35.38% | 107 | 2,424 | 45.80% |
| DVN230818P00040000 | 2023-06-02 3:14PM EDT | 2023-08-18 | 0.87 | 0.85 | 0.92 | -0.36 | -29.27% | 74 | 3,538 | 46.56% |
| DVN230915P00040000 | 2023-06-02 1:14PM EDT | 2023-09-15 | 1.38 | 1.30 | 1.44 | -0.25 | -15.34% | 52 | 4,115 | 47.68% |
| DVN231020P00040000 | 2023-06-02 3:25PM EDT | 2023-10-20 | 1.70 | 1.67 | 1.84 | -0.50 | -22.73% | 13 | 842 | 46.07% |
| DVN231117P00040000 | 2023-06-02 3:19PM EDT | 2023-11-17 | 2.06 | 2.02 | 2.23 | -0.46 | -18.25% | 2 | 978 | 46.12% |
| DVN240119P00040000 | 2023-06-02 2:56PM EDT | 2024-01-19 | 2.80 | 2.72 | 2.99 | -0.37 | -11.67% | 2 | 9,359 | 45.81% |
| DVN240621P00040000 | 2023-06-02 3:36PM EDT | 2024-06-21 | 4.15 | 4.20 | 4.60 | -0.60 | -12.63% | 1 | 306 | 45.64% |
| DVN250117P00040000 | 2023-06-02 1:45PM EDT | 2025-01-17 | 5.87 | 5.45 | 6.05 | -0.33 | -5.32% | 6 | 1,875 | 43.88% |
| DVN250321P00040000 | 2023-04-18 3:19PM EDT | 2025-03-21 | 5.10 | 6.45 | 6.85 | 0.00 | - | - | 3 | 45.47% |
| DVN250620P00040000 | 2023-05-09 11:04AM EDT | 2025-06-20 | 7.10 | 6.55 | 7.45 | 0.00 | - | 1 | 7 | 45.25% |
| DVN250919P00040000 | 2023-06-02 10:29AM EDT | 2025-09-19 | 7.75 | 7.15 | 7.80 | -0.28 | -3.49% | 1 | 87 | 44.17% |
© 2023 Yahoo. All rights reserved.