DVN - Devon Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230616C000800002023-06-05 3:19PM EDT2023-06-160.020.000.030.00-23,851109.38%
DVN230721C000800002023-05-30 11:59AM EDT2023-07-210.010.000.070.00-31,35158.98%
DVN230818C000800002023-06-01 1:00PM EDT2023-08-180.060.000.090.00-1127252.73%
DVN230915C000800002023-05-26 11:50AM EDT2023-09-150.110.000.090.00-913844.92%
DVN231020C000800002023-06-02 9:57AM EDT2023-10-200.090.030.080.00-106638.09%
DVN231117C000800002023-06-05 2:35PM EDT2023-11-170.130.090.17-0.03-18.75%241238.97%
DVN240119C000800002023-06-02 3:20PM EDT2024-01-190.300.210.30+0.02+7.14%13,20036.67%
DVN240621C000800002023-06-01 1:33PM EDT2024-06-210.750.600.860.00-52,29535.65%
DVN250117C000800002023-06-02 12:46PM EDT2025-01-171.821.451.72+0.22+13.75%11,19134.71%
DVN250321C000800002023-05-16 12:05PM EDT2025-03-211.711.532.000.00-12234.60%
DVN250620C000800002023-05-19 12:28PM EDT2025-06-202.481.772.400.00-11034.43%
DVN250919C000800002023-05-22 9:31AM EDT2025-09-192.802.192.780.00-14934.22%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DVN230616P000800002023-05-12 2:19PM EDT2023-06-1633.4531.9032.650.00-2263196.09%
DVN230721P000800002023-03-06 12:34PM EDT2023-07-2124.4326.8527.200.00-310.00%
DVN230818P000800002023-05-17 12:55PM EDT2023-08-1832.7031.9032.700.00-1176.32%
DVN231117P000800002023-02-17 2:23PM EDT2023-11-1728.1533.7534.100.00-2172.17%
DVN240119P000800002023-03-22 9:46AM EDT2024-01-1931.7726.5026.900.00-36320.00%
DVN240621P000800002023-04-04 10:10AM EDT2024-06-2128.4832.2033.050.00-32140.87%
DVN250117P000800002023-04-04 10:10AM EDT2025-01-1729.4633.0034.800.00-39642.76%
DVN250620P000800002023-05-16 12:07PM EDT2025-06-2035.2032.4534.000.00--234.36%
DVN250919P000800002023-05-16 10:47AM EDT2025-09-1935.7032.5534.350.00-2134.03%