DVN - Devon Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230602C000500002023-06-01 3:30PM EDT2023-06-020.030.000.000.00-708025.00%
DVN230609C000500002023-06-01 3:59PM EDT2023-06-090.220.000.000.00-653012.50%
DVN230616C000500002023-06-01 3:59PM EDT2023-06-160.380.000.000.00-57506.25%
DVN230623C000500002023-06-01 3:51PM EDT2023-06-230.520.000.000.00-11806.25%
DVN230630C000500002023-06-01 1:47PM EDT2023-06-300.870.000.000.00-5506.25%
DVN230721C000500002023-06-01 3:59PM EDT2023-07-211.140.000.000.00-53906.25%
DVN230818C000500002023-06-01 3:59PM EDT2023-08-181.940.000.000.00-52603.13%
DVN230915C000500002023-06-01 3:58PM EDT2023-09-152.360.000.000.00-8103.13%
DVN231020C000500002023-06-01 12:29PM EDT2023-10-203.300.000.000.00-6303.13%
DVN231117C000500002023-06-01 2:58PM EDT2023-11-173.750.000.000.00-50503.13%
DVN240119C000500002023-06-01 3:59PM EDT2024-01-194.220.000.000.00-78301.56%
DVN240621C000500002023-06-01 1:17PM EDT2024-06-216.150.000.000.00-1401.56%
DVN250117C000500002023-06-01 2:45PM EDT2025-01-177.300.000.000.00-601.56%
DVN250321C000500002023-06-01 3:30PM EDT2025-03-217.550.000.000.00-29001.56%
DVN250620C000500002023-05-30 3:45PM EDT2025-06-207.910.000.000.00-101.56%
DVN250919C000500002023-06-01 3:57PM EDT2025-09-198.050.000.000.00-1501.56%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230602P000500002023-06-01 3:53PM EDT2023-06-023.160.000.000.00-4900.00%
DVN230609P000500002023-06-01 12:36PM EDT2023-06-092.670.000.000.00-1300.00%
DVN230616P000500002023-06-01 3:57PM EDT2023-06-164.250.000.000.00-5300.00%
DVN230623P000500002023-06-01 2:46PM EDT2023-06-233.800.000.000.00-5200.00%
DVN230630P000500002023-06-01 12:03PM EDT2023-06-303.950.000.000.00-200.00%
DVN230707P000500002023-05-31 12:50PM EDT2023-07-075.040.000.000.00-1500.00%
DVN230721P000500002023-06-01 3:40PM EDT2023-07-214.670.000.000.00-6700.00%
DVN230818P000500002023-06-01 3:46PM EDT2023-08-185.400.000.000.00-1900.00%
DVN230915P000500002023-06-01 1:39PM EDT2023-09-155.700.000.000.00-1700.00%
DVN231020P000500002023-06-01 3:55PM EDT2023-10-206.650.000.000.00-2200.00%
DVN231117P000500002023-06-01 2:53PM EDT2023-11-176.850.000.000.00-200.00%
DVN240119P000500002023-06-01 3:29PM EDT2024-01-197.800.000.000.00-2900.00%
DVN240621P000500002023-05-31 12:26PM EDT2024-06-2110.130.000.000.00-5000.00%
DVN250117P000500002023-06-01 12:29PM EDT2025-01-1711.100.000.000.00-200.00%
DVN250321P000500002023-05-23 9:58AM EDT2025-03-2110.600.000.000.00-1000.00%
DVN250620P000500002023-05-19 10:34AM EDT2025-06-2011.600.000.000.00-500.00%
DVN250919P000500002023-05-25 2:01PM EDT2025-09-1912.350.000.000.00-1200.00%