Singapore markets close in 52 minutes
Straits Times Index
3,290.37 -2.32 (-0.07%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,184.87 +421.84 (+2.37%) FTSE 100
8,156.57 +35.33 (+0.44%) Bitcoin USD
57,795.12 +630.92 (+1.10%) CMC Crypto 200
1,263.16 -7.58 (-0.60%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240510C00044000 | 2024-04-29 1:07PM EDT | 44.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240510C00045000 | 2024-04-29 12:45PM EDT | 45.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240510C00046000 | 2024-05-01 3:36PM EDT | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240510C00047000 | 2024-05-01 2:34PM EDT | 47.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DVN240510C00048000 | 2024-05-01 3:44PM EDT | 48.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DVN240510C00048500 | 2024-05-01 2:33PM EDT | 48.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN240510C00049000 | 2024-04-30 1:56PM EDT | 49.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240510C00049500 | 2024-05-01 2:38PM EDT | 49.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240510C00050000 | 2024-05-01 3:41PM EDT | 50.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| DVN240510C00051000 | 2024-05-01 3:27PM EDT | 51.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| DVN240510C00052000 | 2024-05-01 3:40PM EDT | 52.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| DVN240510C00053000 | 2024-05-01 3:59PM EDT | 53.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| DVN240510C00054000 | 2024-05-01 3:58PM EDT | 54.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| DVN240510C00055000 | 2024-05-01 3:37PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| DVN240510C00056000 | 2024-05-01 3:56PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| DVN240510C00057000 | 2024-05-01 10:36AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240510C00060000 | 2024-05-01 10:16AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DVN240510P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DVN240510P00045000 | 2024-05-01 3:11PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DVN240510P00046000 | 2024-05-01 3:27PM EDT | 46.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240510P00046500 | 2024-05-01 12:47PM EDT | 46.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240510P00047000 | 2024-05-01 3:26PM EDT | 47.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DVN240510P00047500 | 2024-05-01 3:21PM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| DVN240510P00048000 | 2024-05-01 3:06PM EDT | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| DVN240510P00048500 | 2024-05-01 3:57PM EDT | 48.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| DVN240510P00049000 | 2024-05-01 2:47PM EDT | 49.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| DVN240510P00049500 | 2024-05-01 3:43PM EDT | 49.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| DVN240510P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| DVN240510P00051000 | 2024-05-01 3:52PM EDT | 51.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DVN240510P00052000 | 2024-05-01 3:59PM EDT | 52.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| DVN240510P00053000 | 2024-05-01 2:41PM EDT | 53.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DVN240510P00054000 | 2024-05-01 9:38AM EDT | 54.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240510P00055000 | 2024-04-22 3:01PM EDT | 55.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| DVN240510P00056000 | 2024-04-12 3:10PM EDT | 56.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240510P00057000 | 2024-04-15 3:15PM EDT | 57.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510P00059000 | 2024-04-18 11:07AM EDT | 59.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.