DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609C00075000 | 2023-05-12 2:21PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 131.25% |
| DVN230616C00075000 | 2023-06-01 3:38PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 6,756 | 50.00% |
| DVN230721C00075000 | 2023-06-02 1:09PM EDT | 2023-07-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 4,406 | 53.13% |
| DVN230818C00075000 | 2023-05-30 3:50PM EDT | 2023-08-18 | 0.06 | 0.00 | 0.21 | 0.00 | - | 34 | 45 | 51.47% |
| DVN230915C00075000 | 2023-05-30 2:11PM EDT | 2023-09-15 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 205 | 41.41% |
| DVN231020C00075000 | 2023-05-30 9:35AM EDT | 2023-10-20 | 0.01 | 0.04 | 0.15 | 0.00 | - | 1 | 331 | 35.74% |
| DVN231117C00075000 | 2023-06-02 2:16PM EDT | 2023-11-17 | 0.22 | 0.17 | 0.38 | 0.00 | - | 1 | 709 | 38.87% |
| DVN240119C00075000 | 2023-06-02 1:11PM EDT | 2024-01-19 | 0.46 | 0.38 | 0.64 | 0.00 | - | 14 | 4,375 | 37.26% |
| DVN240621C00075000 | 2023-06-02 3:15PM EDT | 2024-06-21 | 1.20 | 0.91 | 1.68 | 0.00 | - | 11 | 1,512 | 37.78% |
| DVN250117C00075000 | 2023-06-05 9:36AM EDT | 2025-01-17 | 2.31 | 1.90 | 2.40 | +0.11 | +5.00% | 1 | 3,595 | 34.31% |
| DVN250321C00075000 | 2023-05-09 11:22AM EDT | 2025-03-21 | 3.32 | 2.19 | 3.00 | 0.00 | - | 3 | 3 | 35.49% |
| DVN250620C00075000 | 2023-05-26 11:05AM EDT | 2025-06-20 | 2.75 | 2.53 | 3.70 | 0.00 | - | 9 | 9 | 36.21% |
| DVN250919C00075000 | 2023-06-02 11:58AM EDT | 2025-09-19 | 3.05 | 2.84 | 4.10 | 0.00 | - | 1 | 35 | 35.72% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230609P00075000 | 2023-06-02 9:36AM EDT | 2023-06-09 | 27.35 | 25.30 | 25.60 | 0.00 | - | 1 | 0 | 168.36% |
| DVN230616P00075000 | 2023-05-26 10:26AM EDT | 2023-06-16 | 27.26 | 25.85 | 26.20 | 0.00 | - | 5 | 1,110 | 153.52% |
| DVN230721P00075000 | 2023-05-11 11:06AM EDT | 2023-07-21 | 27.97 | 25.95 | 26.30 | 0.00 | - | 1 | 185 | 80.96% |
| DVN230818P00075000 | 2023-04-18 11:32AM EDT | 2023-08-18 | 20.25 | 26.80 | 27.50 | 0.00 | - | 7 | 91 | 84.52% |
| DVN230915P00075000 | 2023-06-02 2:38PM EDT | 2023-09-15 | 26.95 | 25.90 | 26.25 | 0.00 | - | 1 | 9 | 53.61% |
| DVN231117P00075000 | 2023-03-10 12:55PM EDT | 2023-11-17 | 23.77 | 22.70 | 23.05 | 0.00 | - | - | 5 | 0.00% |
| DVN240119P00075000 | 2023-05-05 2:51PM EDT | 2024-01-19 | 25.25 | 26.75 | 27.60 | 0.00 | - | 1 | 685 | 52.49% |
| DVN240621P00075000 | 2022-12-13 4:59PM EDT | 2024-06-21 | 23.60 | 20.80 | 21.70 | 0.00 | - | 15 | 311 | 0.00% |
| DVN250117P00075000 | 2023-05-05 2:39PM EDT | 2025-01-17 | 27.15 | 27.90 | 29.50 | 0.00 | - | 1 | 83 | 41.95% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 2025-06-20 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 43.98% |
| DVN250919P00075000 | 2023-05-11 11:06AM EDT | 2025-09-19 | 31.27 | 27.00 | 29.80 | 0.00 | - | - | 1 | 36.44% |
© 2023 Yahoo. All rights reserved.