DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:49.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00049000 | 2023-06-08 1:42PM EDT | 2023-06-09 | 1.12 | 1.08 | 1.16 | -0.12 | -9.68% | 277 | 1,327 | 27.74% |
| DVN230616C00049000 | 2023-06-08 1:35PM EDT | 2023-06-16 | 1.46 | 1.40 | 1.46 | -0.08 | -5.19% | 71 | 628 | 25.88% |
| DVN230623C00049000 | 2023-06-08 1:25PM EDT | 2023-06-23 | 1.54 | 1.56 | 1.61 | -0.15 | -8.88% | 240 | 181 | 23.49% |
| DVN230630C00049000 | 2023-06-08 12:00PM EDT | 2023-06-30 | 1.32 | 1.78 | 1.84 | -0.77 | -36.84% | 14 | 1,771 | 24.61% |
| DVN230707C00049000 | 2023-06-08 9:56AM EDT | 2023-07-07 | 2.01 | 1.94 | 2.05 | -0.07 | -3.37% | 41 | 62 | 25.46% |
| DVN230714C00049000 | 2023-06-08 11:47AM EDT | 2023-07-14 | 1.86 | 2.21 | 2.30 | -0.55 | -22.82% | 264 | 41 | 27.05% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00049000 | 2023-06-08 1:36PM EDT | 2023-06-09 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 210 | 412 | 31.64% |
| DVN230616P00049000 | 2023-06-08 1:41PM EDT | 2023-06-16 | 0.84 | 0.81 | 0.84 | 0.00 | - | 635 | 612 | 42.29% |
| DVN230623P00049000 | 2023-06-08 12:29PM EDT | 2023-06-23 | 1.23 | 1.07 | 1.11 | +0.21 | +20.59% | 89 | 189 | 38.53% |
| DVN230630P00049000 | 2023-06-08 10:32AM EDT | 2023-06-30 | 1.33 | 1.31 | 1.35 | -0.02 | -1.48% | 1 | 49 | 37.16% |
| DVN230707P00049000 | 2023-06-08 12:12PM EDT | 2023-07-07 | 1.81 | 1.47 | 1.54 | +0.37 | +25.69% | 16 | 235 | 35.96% |
© 2023 Yahoo. All rights reserved.