DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:51.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00051000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 864 | 631 | 42.38% |
| DVN230609C00051000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 0.50 | 0.44 | 0.53 | +0.02 | +4.17% | 111 | 793 | 44.14% |
| DVN230616C00051000 | 2023-05-26 3:48PM EDT | 2023-06-16 | 0.68 | 0.65 | 0.70 | +0.68 | - | 100 | 243 | 39.89% |
| DVN230623C00051000 | 2023-05-26 1:46PM EDT | 2023-06-23 | 0.74 | 0.77 | 0.85 | -0.07 | -8.64% | 13 | 579 | 37.55% |
| DVN230630C00051000 | 2023-05-26 3:25PM EDT | 2023-06-30 | 0.99 | 0.92 | 0.99 | +0.06 | +6.45% | 60 | 348 | 36.11% |
| DVN230707C00051000 | 2023-05-26 2:20PM EDT | 2023-07-07 | 1.09 | 1.06 | 1.22 | +1.09 | - | 7 | 12 | 36.82% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00051000 | 2023-05-26 9:43AM EDT | 2023-06-02 | 3.00 | 2.96 | 3.10 | -0.35 | -10.45% | 3 | 235 | 44.92% |
| DVN230609P00051000 | 2023-05-26 11:20AM EDT | 2023-06-09 | 3.65 | 3.25 | 3.40 | +0.08 | +2.24% | 6 | 55 | 41.94% |
| DVN230616P00051000 | 2023-05-26 3:24PM EDT | 2023-06-16 | 4.00 | 4.00 | 4.15 | +4.00 | - | 26 | 12 | 51.56% |
| DVN230623P00051000 | 2023-05-19 3:07PM EDT | 2023-06-23 | 3.50 | 4.15 | 4.30 | 0.00 | - | 56 | 87 | 48.88% |
| DVN230630P00051000 | 2023-05-16 12:41PM EDT | 2023-06-30 | 5.80 | 4.25 | 4.50 | 0.00 | - | - | 12 | 47.07% |
© 2023 Yahoo. All rights reserved.