DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:46.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00046000 | 2023-05-26 10:51AM EDT | 2023-06-02 | 2.38 | 2.33 | 2.48 | +0.11 | +4.85% | 3 | 52 | 53.03% |
| DVN230609C00046000 | 2023-05-26 9:30AM EDT | 2023-06-09 | 3.15 | 2.75 | 2.91 | +0.35 | +12.50% | 1 | 12 | 49.27% |
| DVN230616C00046000 | 2023-05-25 9:41AM EDT | 2023-06-16 | 3.45 | 2.95 | 3.10 | +3.45 | - | - | 14 | 44.09% |
| DVN230623C00046000 | 2023-05-26 11:08AM EDT | 2023-06-23 | 3.05 | 3.10 | 3.25 | -1.09 | -26.33% | 4 | 120 | 40.97% |
| DVN230630C00046000 | 2023-05-24 11:19AM EDT | 2023-06-30 | 4.75 | 3.25 | 3.40 | 0.00 | - | 5 | 55 | 39.26% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00046000 | 2023-05-26 3:55PM EDT | 2023-06-02 | 0.24 | 0.24 | 0.29 | -0.21 | -46.67% | 102 | 419 | 45.70% |
| DVN230609P00046000 | 2023-05-26 3:26PM EDT | 2023-06-09 | 0.66 | 0.63 | 0.71 | -0.16 | -19.51% | 12 | 226 | 44.92% |
| DVN230616P00046000 | 2023-05-26 3:40PM EDT | 2023-06-16 | 1.22 | 1.16 | 1.28 | +1.22 | - | 17 | 147 | 50.49% |
| DVN230623P00046000 | 2023-05-26 1:10PM EDT | 2023-06-23 | 1.44 | 1.36 | 1.47 | -0.14 | -8.86% | 3 | 269 | 47.22% |
| DVN230630P00046000 | 2023-05-25 3:50PM EDT | 2023-06-30 | 1.76 | 1.54 | 1.70 | 0.00 | - | 11 | 76 | 46.22% |
| DVN230707P00046000 | 2023-05-26 9:32AM EDT | 2023-07-07 | 1.74 | 1.65 | 1.84 | +1.74 | - | 10 | 17 | 44.36% |
© 2023 Yahoo. All rights reserved.