DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:60.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00060000 | 2023-05-30 10:41AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 113 | 298 | 107.81% |
| DVN230609C00060000 | 2023-05-26 12:29PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 105 | 61.72% |
| DVN230616C00060000 | 2023-05-30 3:56PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 541 | 20,527 | 50.78% |
| DVN230623C00060000 | 2023-05-23 10:55AM EDT | 2023-06-23 | 0.09 | 0.02 | 0.05 | 0.00 | - | 2 | 108 | 47.07% |
| DVN230630C00060000 | 2023-05-16 3:54PM EDT | 2023-06-30 | 0.09 | 0.02 | 0.10 | 0.00 | - | - | 2 | 46.48% |
| DVN230721C00060000 | 2023-05-30 3:31PM EDT | 2023-07-21 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 146 | 9,342 | 38.18% |
| DVN230818C00060000 | 2023-05-30 3:43PM EDT | 2023-08-18 | 0.35 | 0.32 | 0.41 | -0.14 | -28.57% | 84 | 3,971 | 39.21% |
| DVN230915C00060000 | 2023-05-30 3:22PM EDT | 2023-09-15 | 0.55 | 0.51 | 0.65 | -0.21 | -27.63% | 51 | 6,388 | 38.33% |
| DVN231020C00060000 | 2023-05-30 3:20PM EDT | 2023-10-20 | 0.84 | 0.79 | 0.94 | -0.28 | -25.00% | 14 | 4,556 | 37.38% |
| DVN231117C00060000 | 2023-05-30 2:57PM EDT | 2023-11-17 | 1.17 | 1.11 | 1.31 | -0.28 | -19.31% | 20 | 3,835 | 38.36% |
| DVN240119C00060000 | 2023-05-30 3:58PM EDT | 2024-01-19 | 1.75 | 1.65 | 1.81 | -0.34 | -16.27% | 161 | 11,628 | 37.16% |
| DVN240621C00060000 | 2023-05-30 2:33PM EDT | 2024-06-21 | 3.00 | 2.87 | 3.30 | -0.64 | -17.58% | 10 | 889 | 37.82% |
| DVN250117C00060000 | 2023-05-30 3:23PM EDT | 2025-01-17 | 4.30 | 3.95 | 4.70 | -0.42 | -8.90% | 11 | 2,057 | 36.69% |
| DVN250321C00060000 | 2023-05-16 3:57PM EDT | 2025-03-21 | 4.50 | 4.45 | 4.90 | 0.00 | - | 10 | 43 | 35.72% |
| DVN250620C00060000 | 2023-05-30 3:47PM EDT | 2025-06-20 | 5.03 | 4.50 | 5.35 | -0.62 | -10.97% | 12 | 302 | 35.22% |
| DVN250919C00060000 | 2023-05-26 2:15PM EDT | 2025-09-19 | 5.95 | 5.20 | 6.05 | 0.00 | - | 11 | 86 | 35.77% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00060000 | 2023-05-22 10:10AM EDT | 2023-06-02 | 10.90 | 12.85 | 13.35 | 0.00 | - | 2 | 0 | 136.72% |
| DVN230609P00060000 | 2023-05-18 1:31PM EDT | 2023-06-09 | 12.50 | 12.80 | 13.35 | 0.00 | - | 1 | 0 | 69.14% |
| DVN230616P00060000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 13.75 | 13.35 | 13.95 | +1.15 | +9.13% | 821 | 7,410 | 94.82% |
| DVN230623P00060000 | 2023-05-08 1:53PM EDT | 2023-06-23 | 9.35 | 13.45 | 13.90 | 0.00 | - | - | 3 | 80.76% |
| DVN230630P00060000 | 2023-05-19 11:03AM EDT | 2023-06-30 | 11.00 | 13.45 | 13.90 | 0.00 | - | 1 | 1 | 71.05% |
| DVN230721P00060000 | 2023-05-30 11:50AM EDT | 2023-07-21 | 14.08 | 13.45 | 13.95 | +1.24 | +9.66% | 3 | 8,175 | 55.47% |
| DVN230818P00060000 | 2023-05-30 3:57PM EDT | 2023-08-18 | 13.80 | 13.55 | 14.00 | +1.15 | +9.09% | 2 | 114 | 50.34% |
| DVN230915P00060000 | 2023-05-30 9:49AM EDT | 2023-09-15 | 14.30 | 13.70 | 14.50 | +1.10 | +8.33% | 10 | 2,689 | 50.29% |
| DVN231020P00060000 | 2023-05-30 3:51PM EDT | 2023-10-20 | 14.40 | 14.10 | 14.80 | +0.80 | +5.88% | 808 | 93 | 47.02% |
| DVN231117P00060000 | 2023-05-25 2:50PM EDT | 2023-11-17 | 14.00 | 14.20 | 14.90 | 0.00 | - | 1 | 246 | 43.99% |
| DVN240119P00060000 | 2023-05-25 9:35AM EDT | 2024-01-19 | 13.88 | 14.75 | 15.50 | 0.00 | - | 1 | 6,827 | 42.42% |
| DVN240621P00060000 | 2023-05-22 9:30AM EDT | 2024-06-21 | 15.06 | 16.15 | 16.75 | 0.00 | - | 1 | 633 | 40.16% |
| DVN250117P00060000 | 2023-05-22 9:30AM EDT | 2025-01-17 | 16.61 | 17.50 | 18.65 | 0.00 | - | 1 | 1,056 | 40.64% |
| DVN250321P00060000 | 2023-05-02 12:35PM EDT | 2025-03-21 | 17.50 | 17.40 | 18.65 | 0.00 | - | 7 | 6 | 38.66% |
| DVN250620P00060000 | 2023-04-03 10:54AM EDT | 2025-06-20 | 16.20 | 17.20 | 18.30 | 0.00 | - | - | 4 | 34.92% |
| DVN250919P00060000 | 2023-05-17 1:21PM EDT | 2025-09-19 | 19.20 | 18.90 | 19.75 | 0.00 | - | 4 | 6 | 38.17% |
© 2023 Yahoo. All rights reserved.