DVN - Devon Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230602C000700002023-04-21 12:38PM EDT2023-06-020.030.000.040.00-413178.13%
DVN230616C000700002023-05-30 3:56PM EDT2023-06-160.020.000.000.00-12050.00%
DVN230623C000700002023-05-09 10:22AM EDT2023-06-230.050.000.000.00-21025.00%
DVN230630C000700002023-05-12 2:21PM EDT2023-06-300.050.000.000.00--025.00%
DVN230721C000700002023-05-30 3:36PM EDT2023-07-210.010.000.000.00-12025.00%
DVN230818C000700002023-05-26 1:38PM EDT2023-08-180.090.000.000.00-92025.00%
DVN230915C000700002023-05-30 11:18AM EDT2023-09-150.140.000.000.00-3012.50%
DVN231020C000700002023-05-30 3:18PM EDT2023-10-200.240.000.000.00-5012.50%
DVN231117C000700002023-05-30 12:04PM EDT2023-11-170.380.000.000.00-5012.50%
DVN240119C000700002023-05-30 2:30PM EDT2024-01-190.640.000.000.00-1,076012.50%
DVN240621C000700002023-05-30 12:57PM EDT2024-06-211.410.000.000.00-206.25%
DVN250117C000700002023-05-30 3:53PM EDT2025-01-172.530.000.000.00-6206.25%
DVN250321C000700002023-05-09 2:21PM EDT2025-03-213.650.000.000.00-106.25%
DVN250620C000700002023-05-16 3:59PM EDT2025-06-203.250.000.000.00-306.25%
DVN250919C000700002023-05-30 10:52AM EDT2025-09-193.440.000.000.00-606.25%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230602P000700002023-04-21 10:43AM EDT2023-06-0216.2520.5521.050.00-1000.00%
DVN230609P000700002023-05-01 9:47AM EDT2023-06-0916.460.000.000.00--00.00%
DVN230616P000700002023-05-26 10:26AM EDT2023-06-1622.290.000.000.00-1800.00%
DVN230623P000700002023-05-19 9:33AM EDT2023-06-2321.400.000.000.00-300.00%
DVN230630P000700002023-05-26 11:04AM EDT2023-06-3022.670.000.000.00-100.00%
DVN230721P000700002023-05-11 10:24AM EDT2023-07-2123.280.000.000.00-100.00%
DVN230818P000700002023-05-26 10:22AM EDT2023-08-1822.270.000.000.00-1300.00%
DVN230915P000700002023-05-01 9:30AM EDT2023-09-1517.970.000.000.00-400.00%
DVN231020P000700002023-05-17 10:36AM EDT2023-10-2023.850.000.000.00-800.00%
DVN231117P000700002023-03-15 2:32PM EDT2023-11-1725.6815.9516.300.00-5150.00%
DVN240119P000700002023-05-26 11:43AM EDT2024-01-1923.250.000.000.00-11000.00%
DVN240621P000700002023-05-12 1:35PM EDT2024-06-2124.630.000.000.00-500.00%
DVN250117P000700002023-05-08 3:13PM EDT2025-01-1723.000.000.000.00-400.00%