DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:45.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00045000 | 2023-06-01 2:37PM EDT | 2023-06-09 | 2.85 | 3.70 | 3.80 | 0.00 | - | 12 | 38 | 52.93% |
| DVN230616C00045000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 3.85 | 3.80 | 3.90 | +1.35 | +54.00% | 47 | 4,240 | 41.90% |
| DVN230623C00045000 | 2023-06-02 10:08AM EDT | 2023-06-23 | 3.40 | 3.85 | 4.00 | +0.30 | +9.68% | 1 | 28 | 37.50% |
| DVN230630C00045000 | 2023-06-02 3:00PM EDT | 2023-06-30 | 4.35 | 3.95 | 4.15 | +1.21 | +38.54% | 17 | 9 | 36.43% |
| DVN230721C00045000 | 2023-06-02 3:43PM EDT | 2023-07-21 | 4.45 | 4.35 | 4.60 | +1.10 | +32.84% | 187 | 877 | 35.72% |
| DVN230818C00045000 | 2023-06-02 3:13PM EDT | 2023-08-18 | 5.40 | 5.30 | 5.55 | +1.14 | +26.76% | 29 | 0 | 40.99% |
| DVN230915C00045000 | 2023-06-02 3:33PM EDT | 2023-09-15 | 6.15 | 5.60 | 6.15 | +0.99 | +19.19% | 416 | 2,615 | 41.55% |
| DVN231020C00045000 | 2023-06-02 3:36PM EDT | 2023-10-20 | 6.52 | 6.20 | 6.50 | +0.82 | +14.39% | 198 | 5,121 | 39.21% |
| DVN231117C00045000 | 2023-06-02 11:44AM EDT | 2023-11-17 | 6.80 | 6.80 | 7.05 | +0.45 | +7.09% | 15 | 937 | 40.36% |
| DVN240119C00045000 | 2023-06-02 3:45PM EDT | 2024-01-19 | 7.65 | 7.40 | 7.60 | +0.65 | +9.29% | 27 | 4,210 | 38.29% |
| DVN240621C00045000 | 2023-06-02 12:03PM EDT | 2024-06-21 | 8.90 | 8.60 | 9.25 | +0.35 | +4.09% | 5 | 408 | 38.62% |
| DVN250117C00045000 | 2023-06-02 11:12AM EDT | 2025-01-17 | 9.80 | 9.60 | 10.40 | +0.50 | +5.38% | 1 | 0 | 36.08% |
| DVN250620C00045000 | 2023-06-02 10:46AM EDT | 2025-06-20 | 10.60 | 10.45 | 11.10 | +1.21 | +12.89% | 2 | 11 | 34.89% |
| DVN250919C00045000 | 2023-06-01 2:53PM EDT | 2025-09-19 | 10.58 | 10.65 | 11.50 | 0.00 | - | 1 | 75 | 34.42% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00045000 | 2023-06-02 3:49PM EDT | 2023-06-09 | 0.17 | 0.14 | 0.17 | -0.33 | -66.00% | 192 | 786 | 45.90% |
| DVN230616P00045000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 0.46 | 0.47 | 0.49 | -0.41 | -47.13% | 491 | 14,083 | 46.68% |
| DVN230623P00045000 | 2023-06-02 2:57PM EDT | 2023-06-23 | 0.62 | 0.61 | 0.68 | -0.36 | -36.73% | 10 | 0 | 43.85% |
| DVN230630P00045000 | 2023-06-02 1:18PM EDT | 2023-06-30 | 0.79 | 0.79 | 0.89 | -0.49 | -38.28% | 14 | 274 | 43.07% |
| DVN230707P00045000 | 2023-06-02 3:43PM EDT | 2023-07-07 | 0.91 | 0.94 | 1.07 | -0.89 | -49.44% | 50 | 11 | 42.29% |
| DVN230721P00045000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 1.31 | 1.28 | 1.35 | -0.69 | -34.50% | 732 | 7,467 | 40.48% |
| DVN230818P00045000 | 2023-06-02 3:41PM EDT | 2023-08-18 | 2.04 | 2.01 | 2.15 | -0.64 | -23.88% | 238 | 0 | 42.65% |
| DVN230915P00045000 | 2023-06-02 2:17PM EDT | 2023-09-15 | 2.66 | 2.60 | 2.89 | -0.49 | -15.56% | 36 | 3,011 | 44.43% |
| DVN231020P00045000 | 2023-06-02 3:02PM EDT | 2023-10-20 | 3.13 | 3.10 | 3.35 | -1.18 | -27.38% | 7 | 2,421 | 42.68% |
| DVN231117P00045000 | 2023-06-02 3:49PM EDT | 2023-11-17 | 3.70 | 3.60 | 3.85 | -0.55 | -12.94% | 8 | 5,635 | 43.12% |
| DVN240119P00045000 | 2023-06-02 3:00PM EDT | 2024-01-19 | 4.50 | 4.45 | 4.80 | -0.70 | -13.46% | 18 | 9,650 | 43.43% |
| DVN240621P00045000 | 2023-06-02 3:49PM EDT | 2024-06-21 | 6.25 | 6.15 | 6.60 | -1.25 | -16.67% | 1 | 1,092 | 43.42% |
| DVN250117P00045000 | 2023-06-02 1:35PM EDT | 2025-01-17 | 7.90 | 7.85 | 8.30 | -1.10 | -12.22% | 1 | 2,960 | 42.38% |
| DVN250321P00045000 | 2023-05-22 3:34PM EDT | 2025-03-21 | 8.26 | 8.35 | 8.95 | 0.00 | - | 10 | 45 | 43.03% |
| DVN250620P00045000 | 2023-05-16 12:29PM EDT | 2025-06-20 | 10.43 | 8.75 | 9.40 | 0.00 | - | 1 | 22 | 42.11% |
| DVN250919P00045000 | 2023-06-02 3:55PM EDT | 2025-09-19 | 9.63 | 9.30 | 9.95 | -0.57 | -5.59% | 11 | 53 | 41.82% |
© 2023 Yahoo. All rights reserved.