DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:48.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00048000 | 2023-06-08 1:12PM EDT | 2023-06-09 | 1.90 | 1.99 | 2.08 | -0.21 | -9.95% | 195 | 1,965 | 40.23% |
| DVN230616C00048000 | 2023-06-08 12:55PM EDT | 2023-06-16 | 2.05 | 2.15 | 2.21 | -0.23 | -10.09% | 51 | 1,290 | 27.15% |
| DVN230623C00048000 | 2023-06-08 12:28PM EDT | 2023-06-23 | 1.95 | 2.25 | 2.32 | -0.62 | -24.12% | 20 | 168 | 24.37% |
| DVN230630C00048000 | 2023-06-08 10:59AM EDT | 2023-06-30 | 2.51 | 2.40 | 2.50 | -0.27 | -9.71% | 37 | 260 | 25.10% |
| DVN230707C00048000 | 2023-06-07 2:32PM EDT | 2023-07-07 | 2.81 | 2.57 | 2.68 | -0.09 | -3.10% | 2 | 169 | 25.83% |
| DVN230714C00048000 | 2023-06-08 9:46AM EDT | 2023-07-14 | 2.89 | 2.83 | 2.92 | -0.03 | -1.03% | 34 | 25 | 27.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00048000 | 2023-06-08 12:11PM EDT | 2023-06-09 | 0.08 | 0.02 | 0.04 | +0.02 | +33.33% | 119 | 1,413 | 37.50% |
| DVN230616P00048000 | 2023-06-08 1:41PM EDT | 2023-06-16 | 0.48 | 0.47 | 0.49 | -0.03 | -5.88% | 198 | 1,651 | 40.72% |
| DVN230623P00048000 | 2023-06-08 12:26PM EDT | 2023-06-23 | 0.86 | 0.71 | 0.73 | +0.12 | +16.22% | 13 | 559 | 37.50% |
| DVN230630P00048000 | 2023-06-08 12:10PM EDT | 2023-06-30 | 1.19 | 0.93 | 0.96 | +0.24 | +25.26% | 3 | 150 | 36.57% |
| DVN230707P00048000 | 2023-06-07 3:59PM EDT | 2023-07-07 | 1.08 | 1.08 | 1.18 | -0.04 | -3.57% | 17 | 61 | 36.33% |
| DVN230714P00048000 | 2023-06-08 11:46AM EDT | 2023-07-14 | 1.51 | 1.30 | 1.36 | +0.17 | +12.69% | 2 | 15 | 35.82% |
© 2023 Yahoo. All rights reserved.