DVN - Devon Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230609C000450002023-06-01 2:37PM EDT2023-06-092.853.703.800.00-123852.93%
DVN230616C000450002023-06-02 3:53PM EDT2023-06-163.853.803.90+1.35+54.00%474,24041.90%
DVN230623C000450002023-06-02 10:08AM EDT2023-06-233.403.854.00+0.30+9.68%12837.50%
DVN230630C000450002023-06-02 3:00PM EDT2023-06-304.353.954.15+1.21+38.54%17936.43%
DVN230721C000450002023-06-02 3:43PM EDT2023-07-214.454.354.60+1.10+32.84%18787735.72%
DVN230818C000450002023-06-02 3:13PM EDT2023-08-185.405.305.55+1.14+26.76%29040.99%
DVN230915C000450002023-06-02 3:33PM EDT2023-09-156.155.606.15+0.99+19.19%4162,61541.55%
DVN231020C000450002023-06-02 3:36PM EDT2023-10-206.526.206.50+0.82+14.39%1985,12139.21%
DVN231117C000450002023-06-02 11:44AM EDT2023-11-176.806.807.05+0.45+7.09%1593740.36%
DVN240119C000450002023-06-02 3:45PM EDT2024-01-197.657.407.60+0.65+9.29%274,21038.29%
DVN240621C000450002023-06-02 12:03PM EDT2024-06-218.908.609.25+0.35+4.09%540838.62%
DVN250117C000450002023-06-02 11:12AM EDT2025-01-179.809.6010.40+0.50+5.38%1036.08%
DVN250620C000450002023-06-02 10:46AM EDT2025-06-2010.6010.4511.10+1.21+12.89%21134.89%
DVN250919C000450002023-06-01 2:53PM EDT2025-09-1910.5810.6511.500.00-17534.42%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230609P000450002023-06-02 3:49PM EDT2023-06-090.170.140.17-0.33-66.00%19278645.90%
DVN230616P000450002023-06-02 3:49PM EDT2023-06-160.460.470.49-0.41-47.13%49114,08346.68%
DVN230623P000450002023-06-02 2:57PM EDT2023-06-230.620.610.68-0.36-36.73%10043.85%
DVN230630P000450002023-06-02 1:18PM EDT2023-06-300.790.790.89-0.49-38.28%1427443.07%
DVN230707P000450002023-06-02 3:43PM EDT2023-07-070.910.941.07-0.89-49.44%501142.29%
DVN230721P000450002023-06-02 3:52PM EDT2023-07-211.311.281.35-0.69-34.50%7327,46740.48%
DVN230818P000450002023-06-02 3:41PM EDT2023-08-182.042.012.15-0.64-23.88%238042.65%
DVN230915P000450002023-06-02 2:17PM EDT2023-09-152.662.602.89-0.49-15.56%363,01144.43%
DVN231020P000450002023-06-02 3:02PM EDT2023-10-203.133.103.35-1.18-27.38%72,42142.68%
DVN231117P000450002023-06-02 3:49PM EDT2023-11-173.703.603.85-0.55-12.94%85,63543.12%
DVN240119P000450002023-06-02 3:00PM EDT2024-01-194.504.454.80-0.70-13.46%189,65043.43%
DVN240621P000450002023-06-02 3:49PM EDT2024-06-216.256.156.60-1.25-16.67%11,09243.42%
DVN250117P000450002023-06-02 1:35PM EDT2025-01-177.907.858.30-1.10-12.22%12,96042.38%
DVN250321P000450002023-05-22 3:34PM EDT2025-03-218.268.358.950.00-104543.03%
DVN250620P000450002023-05-16 12:29PM EDT2025-06-2010.438.759.400.00-12242.11%
DVN250919P000450002023-06-02 3:55PM EDT2025-09-199.639.309.95-0.57-5.59%115341.82%