DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:42.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00042000 | 2023-05-30 9:42AM EDT | 2023-06-02 | 5.05 | 3.95 | 4.30 | 0.00 | - | 1 | 8 | 67.19% |
| DVN230609C00042000 | 2023-05-31 3:46PM EDT | 2023-06-09 | 4.40 | 4.25 | 4.40 | -3.65 | -45.34% | 12 | 2 | 51.86% |
| DVN230616C00042000 | 2023-05-24 11:27AM EDT | 2023-06-16 | 8.20 | 4.35 | 4.55 | 0.00 | - | - | 5 | 49.12% |
| DVN230623C00042000 | 2023-05-30 2:50PM EDT | 2023-06-23 | 5.00 | 4.30 | 4.75 | 0.00 | - | 13 | 15 | 47.46% |
| DVN230630C00042000 | 2023-05-30 10:06AM EDT | 2023-06-30 | 5.24 | 4.55 | 4.80 | 0.00 | - | 10 | 12 | 42.87% |
| DVN240119C00042000 | 2023-05-31 2:09PM EDT | 2024-01-19 | 7.90 | 7.60 | 8.00 | -0.20 | -2.47% | 1 | 261 | 40.92% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00042000 | 2023-05-31 1:18PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 11 | 193 | 64.06% |
| DVN230609P00042000 | 2023-05-31 2:56PM EDT | 2023-06-09 | 0.21 | 0.17 | 0.20 | +0.05 | +31.25% | 18 | 151 | 50.00% |
| DVN230616P00042000 | 2023-05-31 3:48PM EDT | 2023-06-16 | 0.51 | 0.50 | 0.54 | +0.08 | +18.60% | 587 | 256 | 51.95% |
| DVN230623P00042000 | 2023-05-31 12:05PM EDT | 2023-06-23 | 0.71 | 0.66 | 0.71 | +0.06 | +9.23% | 13 | 293 | 49.32% |
| DVN230630P00042000 | 2023-05-31 2:49PM EDT | 2023-06-30 | 0.84 | 0.82 | 0.90 | +0.09 | +12.00% | 22 | 73 | 48.05% |
| DVN230707P00042000 | 2023-05-31 3:57PM EDT | 2023-07-07 | 0.96 | 0.93 | 0.98 | +0.05 | +5.49% | 8 | 4 | 45.07% |
| DVN240119P00042000 | 2023-05-30 1:31PM EDT | 2024-01-19 | 4.30 | 4.25 | 4.60 | 0.00 | - | 34 | 3,548 | 46.19% |
© 2023 Yahoo. All rights reserved.