DVN - Devon Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230609C000750002023-05-12 2:21PM EDT2023-06-090.020.000.020.00--2131.25%
DVN230616C000750002023-06-01 3:38PM EDT2023-06-160.020.000.000.00-176,75650.00%
DVN230721C000750002023-06-02 1:09PM EDT2023-07-210.050.000.120.00-24,40653.13%
DVN230818C000750002023-05-30 3:50PM EDT2023-08-180.060.000.210.00-344551.47%
DVN230915C000750002023-05-30 2:11PM EDT2023-09-150.080.010.150.00-120541.41%
DVN231020C000750002023-05-30 9:35AM EDT2023-10-200.010.040.150.00-133135.74%
DVN231117C000750002023-06-02 2:16PM EDT2023-11-170.220.170.380.00-170938.87%
DVN240119C000750002023-06-02 1:11PM EDT2024-01-190.460.380.640.00-144,37537.26%
DVN240621C000750002023-06-02 3:15PM EDT2024-06-211.200.911.680.00-111,51237.78%
DVN250117C000750002023-06-05 9:36AM EDT2025-01-172.311.902.40+0.11+5.00%13,59534.31%
DVN250321C000750002023-05-09 11:22AM EDT2025-03-213.322.193.000.00-3335.49%
DVN250620C000750002023-05-26 11:05AM EDT2025-06-202.752.533.700.00-9936.21%
DVN250919C000750002023-06-02 11:58AM EDT2025-09-193.052.844.100.00-13535.72%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230609P000750002023-06-02 9:36AM EDT2023-06-0927.3525.3025.600.00-10168.36%
DVN230616P000750002023-05-26 10:26AM EDT2023-06-1627.2625.8526.200.00-51,110153.52%
DVN230721P000750002023-05-11 11:06AM EDT2023-07-2127.9725.9526.300.00-118580.96%
DVN230818P000750002023-04-18 11:32AM EDT2023-08-1820.2526.8027.500.00-79184.52%
DVN230915P000750002023-06-02 2:38PM EDT2023-09-1526.9525.9026.250.00-1953.61%
DVN231117P000750002023-03-10 12:55PM EDT2023-11-1723.7722.7023.050.00--50.00%
DVN240119P000750002023-05-05 2:51PM EDT2024-01-1925.2526.7527.600.00-168552.49%
DVN240621P000750002022-12-13 4:59PM EDT2024-06-2123.6020.8021.700.00-153110.00%
DVN250117P000750002023-05-05 2:39PM EDT2025-01-1727.1527.9029.500.00-18341.95%
DVN250620P000750002023-04-14 1:08PM EDT2025-06-2024.8529.6031.200.00--243.98%
DVN250919P000750002023-05-11 11:06AM EDT2025-09-1931.2727.0029.800.00--136.44%