DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:50.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00050000 | 2023-06-01 3:30PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 25.00% |
| DVN230609C00050000 | 2023-06-01 3:59PM EDT | 2023-06-09 | 0.22 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 12.50% |
| DVN230616C00050000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 6.25% |
| DVN230623C00050000 | 2023-06-01 3:51PM EDT | 2023-06-23 | 0.52 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| DVN230630C00050000 | 2023-06-01 1:47PM EDT | 2023-06-30 | 0.87 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DVN230721C00050000 | 2023-06-01 3:59PM EDT | 2023-07-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 6.25% |
| DVN230818C00050000 | 2023-06-01 3:59PM EDT | 2023-08-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 3.13% |
| DVN230915C00050000 | 2023-06-01 3:58PM EDT | 2023-09-15 | 2.36 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| DVN231020C00050000 | 2023-06-01 12:29PM EDT | 2023-10-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| DVN231117C00050000 | 2023-06-01 2:58PM EDT | 2023-11-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| DVN240119C00050000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 1.56% |
| DVN240621C00050000 | 2023-06-01 1:17PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| DVN250117C00050000 | 2023-06-01 2:45PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DVN250321C00050000 | 2023-06-01 3:30PM EDT | 2025-03-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 1.56% |
| DVN250620C00050000 | 2023-05-30 3:45PM EDT | 2025-06-20 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DVN250919C00050000 | 2023-06-01 3:57PM EDT | 2025-09-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00050000 | 2023-06-01 3:53PM EDT | 2023-06-02 | 3.16 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| DVN230609P00050000 | 2023-06-01 12:36PM EDT | 2023-06-09 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN230616P00050000 | 2023-06-01 3:57PM EDT | 2023-06-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DVN230623P00050000 | 2023-06-01 2:46PM EDT | 2023-06-23 | 3.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DVN230630P00050000 | 2023-06-01 12:03PM EDT | 2023-06-30 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN230707P00050000 | 2023-05-31 12:50PM EDT | 2023-07-07 | 5.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN230721P00050000 | 2023-06-01 3:40PM EDT | 2023-07-21 | 4.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| DVN230818P00050000 | 2023-06-01 3:46PM EDT | 2023-08-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DVN230915P00050000 | 2023-06-01 1:39PM EDT | 2023-09-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DVN231020P00050000 | 2023-06-01 3:55PM EDT | 2023-10-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DVN231117P00050000 | 2023-06-01 2:53PM EDT | 2023-11-17 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240119P00050000 | 2023-06-01 3:29PM EDT | 2024-01-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DVN240621P00050000 | 2023-05-31 12:26PM EDT | 2024-06-21 | 10.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DVN250117P00050000 | 2023-06-01 12:29PM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN250321P00050000 | 2023-05-23 9:58AM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN250620P00050000 | 2023-05-19 10:34AM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN250919P00050000 | 2023-05-25 2:01PM EDT | 2025-09-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.