DVN - Devon Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616C00080000 | 2023-06-05 3:19PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,851 | 109.38% |
| DVN230721C00080000 | 2023-05-30 11:59AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1,351 | 58.98% |
| DVN230818C00080000 | 2023-06-01 1:00PM EDT | 2023-08-18 | 0.06 | 0.00 | 0.09 | 0.00 | - | 11 | 272 | 52.73% |
| DVN230915C00080000 | 2023-05-26 11:50AM EDT | 2023-09-15 | 0.11 | 0.00 | 0.09 | 0.00 | - | 9 | 138 | 44.92% |
| DVN231020C00080000 | 2023-06-02 9:57AM EDT | 2023-10-20 | 0.09 | 0.03 | 0.08 | 0.00 | - | 10 | 66 | 38.09% |
| DVN231117C00080000 | 2023-06-05 2:35PM EDT | 2023-11-17 | 0.13 | 0.09 | 0.17 | -0.03 | -18.75% | 2 | 412 | 38.97% |
| DVN240119C00080000 | 2023-06-02 3:20PM EDT | 2024-01-19 | 0.30 | 0.21 | 0.30 | +0.02 | +7.14% | 1 | 3,200 | 36.67% |
| DVN240621C00080000 | 2023-06-01 1:33PM EDT | 2024-06-21 | 0.75 | 0.60 | 0.86 | 0.00 | - | 5 | 2,295 | 35.65% |
| DVN250117C00080000 | 2023-06-02 12:46PM EDT | 2025-01-17 | 1.82 | 1.45 | 1.72 | +0.22 | +13.75% | 1 | 1,191 | 34.71% |
| DVN250321C00080000 | 2023-05-16 12:05PM EDT | 2025-03-21 | 1.71 | 1.53 | 2.00 | 0.00 | - | 12 | 2 | 34.60% |
| DVN250620C00080000 | 2023-05-19 12:28PM EDT | 2025-06-20 | 2.48 | 1.77 | 2.40 | 0.00 | - | 1 | 10 | 34.43% |
| DVN250919C00080000 | 2023-05-22 9:31AM EDT | 2025-09-19 | 2.80 | 2.19 | 2.78 | 0.00 | - | 1 | 49 | 34.22% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230616P00080000 | 2023-05-12 2:19PM EDT | 2023-06-16 | 33.45 | 31.90 | 32.65 | 0.00 | - | 2 | 263 | 196.09% |
| DVN230721P00080000 | 2023-03-06 12:34PM EDT | 2023-07-21 | 24.43 | 26.85 | 27.20 | 0.00 | - | 3 | 1 | 0.00% |
| DVN230818P00080000 | 2023-05-17 12:55PM EDT | 2023-08-18 | 32.70 | 31.90 | 32.70 | 0.00 | - | 1 | 1 | 76.32% |
| DVN231117P00080000 | 2023-02-17 2:23PM EDT | 2023-11-17 | 28.15 | 33.75 | 34.10 | 0.00 | - | 2 | 1 | 72.17% |
| DVN240119P00080000 | 2023-03-22 9:46AM EDT | 2024-01-19 | 31.77 | 26.50 | 26.90 | 0.00 | - | 3 | 632 | 0.00% |
| DVN240621P00080000 | 2023-04-04 10:10AM EDT | 2024-06-21 | 28.48 | 32.20 | 33.05 | 0.00 | - | 3 | 21 | 40.87% |
| DVN250117P00080000 | 2023-04-04 10:10AM EDT | 2025-01-17 | 29.46 | 33.00 | 34.80 | 0.00 | - | 3 | 96 | 42.76% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 2025-06-20 | 35.20 | 32.45 | 34.00 | 0.00 | - | - | 2 | 34.36% |
| DVN250919P00080000 | 2023-05-16 10:47AM EDT | 2025-09-19 | 35.70 | 32.55 | 34.35 | 0.00 | - | 2 | 1 | 34.03% |
© 2023 Yahoo. All rights reserved.