DVN - Devon Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:70.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602C00070000 | 2023-04-21 12:38PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 13 | 178.13% |
| DVN230616C00070000 | 2023-05-30 3:56PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DVN230623C00070000 | 2023-05-09 10:22AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DVN230630C00070000 | 2023-05-12 2:21PM EDT | 2023-06-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DVN230721C00070000 | 2023-05-30 3:36PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DVN230818C00070000 | 2023-05-26 1:38PM EDT | 2023-08-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| DVN230915C00070000 | 2023-05-30 11:18AM EDT | 2023-09-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN231020C00070000 | 2023-05-30 3:18PM EDT | 2023-10-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN231117C00070000 | 2023-05-30 12:04PM EDT | 2023-11-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DVN240119C00070000 | 2023-05-30 2:30PM EDT | 2024-01-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 12.50% |
| DVN240621C00070000 | 2023-05-30 12:57PM EDT | 2024-06-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DVN250117C00070000 | 2023-05-30 3:53PM EDT | 2025-01-17 | 2.53 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| DVN250321C00070000 | 2023-05-09 2:21PM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DVN250620C00070000 | 2023-05-16 3:59PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DVN250919C00070000 | 2023-05-30 10:52AM EDT | 2025-09-19 | 3.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230602P00070000 | 2023-04-21 10:43AM EDT | 2023-06-02 | 16.25 | 20.55 | 21.05 | 0.00 | - | 10 | 0 | 0.00% |
| DVN230609P00070000 | 2023-05-01 9:47AM EDT | 2023-06-09 | 16.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN230616P00070000 | 2023-05-26 10:26AM EDT | 2023-06-16 | 22.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DVN230623P00070000 | 2023-05-19 9:33AM EDT | 2023-06-23 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN230630P00070000 | 2023-05-26 11:04AM EDT | 2023-06-30 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230721P00070000 | 2023-05-11 10:24AM EDT | 2023-07-21 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN230818P00070000 | 2023-05-26 10:22AM EDT | 2023-08-18 | 22.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DVN230915P00070000 | 2023-05-01 9:30AM EDT | 2023-09-15 | 17.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN231020P00070000 | 2023-05-17 10:36AM EDT | 2023-10-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DVN231117P00070000 | 2023-03-15 2:32PM EDT | 2023-11-17 | 25.68 | 15.95 | 16.30 | 0.00 | - | 5 | 15 | 0.00% |
| DVN240119P00070000 | 2023-05-26 11:43AM EDT | 2024-01-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| DVN240621P00070000 | 2023-05-12 1:35PM EDT | 2024-06-21 | 24.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN250117P00070000 | 2023-05-08 3:13PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.