DVN - Devon Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:60.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230602C000600002023-05-30 10:41AM EDT2023-06-020.020.000.02-0.01-33.33%113298107.81%
DVN230609C000600002023-05-26 12:29PM EDT2023-06-090.020.000.030.00-110561.72%
DVN230616C000600002023-05-30 3:56PM EDT2023-06-160.020.020.03-0.02-50.00%54120,52750.78%
DVN230623C000600002023-05-23 10:55AM EDT2023-06-230.090.020.050.00-210847.07%
DVN230630C000600002023-05-16 3:54PM EDT2023-06-300.090.020.100.00--246.48%
DVN230721C000600002023-05-30 3:31PM EDT2023-07-210.120.110.14-0.07-36.84%1469,34238.18%
DVN230818C000600002023-05-30 3:43PM EDT2023-08-180.350.320.41-0.14-28.57%843,97139.21%
DVN230915C000600002023-05-30 3:22PM EDT2023-09-150.550.510.65-0.21-27.63%516,38838.33%
DVN231020C000600002023-05-30 3:20PM EDT2023-10-200.840.790.94-0.28-25.00%144,55637.38%
DVN231117C000600002023-05-30 2:57PM EDT2023-11-171.171.111.31-0.28-19.31%203,83538.36%
DVN240119C000600002023-05-30 3:58PM EDT2024-01-191.751.651.81-0.34-16.27%16111,62837.16%
DVN240621C000600002023-05-30 2:33PM EDT2024-06-213.002.873.30-0.64-17.58%1088937.82%
DVN250117C000600002023-05-30 3:23PM EDT2025-01-174.303.954.70-0.42-8.90%112,05736.69%
DVN250321C000600002023-05-16 3:57PM EDT2025-03-214.504.454.900.00-104335.72%
DVN250620C000600002023-05-30 3:47PM EDT2025-06-205.034.505.35-0.62-10.97%1230235.22%
DVN250919C000600002023-05-26 2:15PM EDT2025-09-195.955.206.050.00-118635.77%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230602P000600002023-05-22 10:10AM EDT2023-06-0210.9012.8513.350.00-20136.72%
DVN230609P000600002023-05-18 1:31PM EDT2023-06-0912.5012.8013.350.00-1069.14%
DVN230616P000600002023-05-30 3:51PM EDT2023-06-1613.7513.3513.95+1.15+9.13%8217,41094.82%
DVN230623P000600002023-05-08 1:53PM EDT2023-06-239.3513.4513.900.00--380.76%
DVN230630P000600002023-05-19 11:03AM EDT2023-06-3011.0013.4513.900.00-1171.05%
DVN230721P000600002023-05-30 11:50AM EDT2023-07-2114.0813.4513.95+1.24+9.66%38,17555.47%
DVN230818P000600002023-05-30 3:57PM EDT2023-08-1813.8013.5514.00+1.15+9.09%211450.34%
DVN230915P000600002023-05-30 9:49AM EDT2023-09-1514.3013.7014.50+1.10+8.33%102,68950.29%
DVN231020P000600002023-05-30 3:51PM EDT2023-10-2014.4014.1014.80+0.80+5.88%8089347.02%
DVN231117P000600002023-05-25 2:50PM EDT2023-11-1714.0014.2014.900.00-124643.99%
DVN240119P000600002023-05-25 9:35AM EDT2024-01-1913.8814.7515.500.00-16,82742.42%
DVN240621P000600002023-05-22 9:30AM EDT2024-06-2115.0616.1516.750.00-163340.16%
DVN250117P000600002023-05-22 9:30AM EDT2025-01-1716.6117.5018.650.00-11,05640.64%
DVN250321P000600002023-05-02 12:35PM EDT2025-03-2117.5017.4018.650.00-7638.66%
DVN250620P000600002023-04-03 10:54AM EDT2025-06-2016.2017.2018.300.00--434.92%
DVN250919P000600002023-05-17 1:21PM EDT2025-09-1919.2018.9019.750.00-4638.17%