Singapore markets close in 4 hours 59 minutes
Straits Times Index
3,299.60 +6.91 (+0.21%) Nikkei
38,259.63 -14.42 (-0.04%) Hang Seng
18,117.13 +354.10 (+1.99%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,405.90 -2,763.10 (-4.59%) CMC Crypto 200
1,260.29 -78.78 (-5.88%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531C00045000 | 2024-04-29 3:15PM EDT | 45.00 | 8.23 | 4.00 | 6.20 | 0.00 | - | 65 | 127 | 49.17% |
| DVN240531C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 7.27 | 4.65 | 5.15 | 0.00 | - | 1 | 64 | 42.04% |
| DVN240531C00047000 | 2024-04-25 3:47PM EDT | 47.00 | 4.37 | 3.10 | 5.15 | -1.78 | -28.94% | 1 | 113 | 56.89% |
| DVN240531C00048000 | 2024-04-29 3:41PM EDT | 48.00 | 5.60 | 2.77 | 5.30 | 0.00 | - | 1 | 128 | 70.95% |
| DVN240531C00049000 | 2024-05-01 2:33PM EDT | 49.00 | 2.62 | 2.66 | 3.05 | -1.25 | -32.30% | 5 | 110 | 40.16% |
| DVN240531C00050000 | 2024-05-01 3:05PM EDT | 50.00 | 2.36 | 2.07 | 2.21 | -0.31 | -11.61% | 56 | 235 | 34.91% |
| DVN240531C00051000 | 2024-05-01 3:37PM EDT | 51.00 | 1.64 | 1.46 | 1.83 | -0.51 | -23.72% | 9 | 43 | 36.52% |
| DVN240531C00052000 | 2024-05-01 2:34PM EDT | 52.00 | 1.19 | 1.15 | 1.46 | -0.51 | -30.00% | 3 | 53 | 37.01% |
| DVN240531C00053000 | 2024-05-01 11:45AM EDT | 53.00 | 0.80 | 0.79 | 0.92 | -0.47 | -37.01% | 45 | 297 | 33.01% |
| DVN240531C00054000 | 2024-05-01 3:28PM EDT | 54.00 | 0.62 | 0.57 | 0.75 | -0.19 | -23.46% | 22 | 44 | 34.72% |
| DVN240531C00055000 | 2024-05-01 3:21PM EDT | 55.00 | 0.42 | 0.34 | 0.47 | -0.16 | -27.59% | 19 | 200 | 32.76% |
| DVN240531C00056000 | 2024-05-01 1:32PM EDT | 56.00 | 0.28 | 0.24 | 0.32 | -0.17 | -37.78% | 4 | 99 | 32.52% |
| DVN240531C00057000 | 2024-04-30 3:16PM EDT | 57.00 | 0.20 | 0.18 | 0.32 | -0.10 | -33.33% | 1 | 56 | 36.13% |
| DVN240531C00058000 | 2024-05-01 3:00PM EDT | 58.00 | 0.14 | 0.13 | 0.90 | -0.25 | -64.10% | 11 | 34 | 55.74% |
| DVN240531C00059000 | 2024-04-30 2:35PM EDT | 59.00 | 0.16 | 0.09 | 0.11 | 0.00 | - | 5 | 10 | 33.50% |
| DVN240531C00060000 | 2024-05-01 3:12PM EDT | 60.00 | 0.07 | 0.04 | 1.03 | -0.12 | -63.16% | 7 | 107 | 53.42% |
| DVN240531C00061000 | 2024-04-30 3:16PM EDT | 61.00 | 0.07 | 0.01 | 0.52 | 0.00 | - | 220 | 14 | 56.35% |
| DVN240531C00062000 | 2024-04-22 1:27PM EDT | 62.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 2 | 3 | 51.71% |
| DVN240531C00063000 | 2024-04-16 1:23PM EDT | 63.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 38.48% |
| DVN240531C00066000 | 2024-04-12 1:37PM EDT | 66.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 88.23% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240531P00043000 | 2024-05-01 2:01PM EDT | 43.00 | 0.16 | 0.10 | 0.14 | +0.02 | +14.29% | 7 | 35 | 36.72% |
| DVN240531P00045000 | 2024-05-01 3:56PM EDT | 45.00 | 0.27 | 0.25 | 0.28 | +0.04 | +17.39% | 4 | 35 | 33.99% |
| DVN240531P00046000 | 2024-04-29 10:13AM EDT | 46.00 | 0.15 | 0.16 | 0.51 | 0.00 | - | 20 | 80 | 35.94% |
| DVN240531P00047000 | 2024-04-22 3:54PM EDT | 47.00 | 0.34 | 0.33 | 0.59 | 0.00 | - | 1 | 3 | 32.37% |
| DVN240531P00048000 | 2024-05-01 11:40AM EDT | 48.00 | 0.89 | 0.53 | 0.84 | +0.33 | +58.93% | 6 | 48 | 31.84% |
| DVN240531P00049000 | 2024-05-01 12:36PM EDT | 49.00 | 1.12 | 1.03 | 1.14 | +0.35 | +45.45% | 2 | 14 | 30.84% |
| DVN240531P00050000 | 2024-05-01 3:37PM EDT | 50.00 | 1.51 | 1.44 | 1.57 | +0.48 | +46.60% | 30 | 26 | 30.71% |
| DVN240531P00051000 | 2024-05-01 3:33PM EDT | 51.00 | 1.86 | 1.94 | 2.08 | +0.95 | +104.40% | 9 | 53 | 30.42% |
| DVN240531P00052000 | 2024-05-01 3:33PM EDT | 52.00 | 2.06 | 2.44 | 2.81 | +0.56 | +37.33% | 9 | 205 | 32.52% |
| DVN240531P00053000 | 2024-05-01 1:22PM EDT | 53.00 | 3.60 | 3.15 | 3.45 | +1.51 | +72.25% | 105 | 385 | 31.64% |
| DVN240531P00054000 | 2024-04-24 11:16AM EDT | 54.00 | 3.95 | 3.35 | 5.15 | +0.98 | +33.00% | 1 | 140 | 50.54% |
| DVN240531P00055000 | 2024-04-18 12:55PM EDT | 55.00 | 5.00 | 3.30 | 5.80 | +1.05 | +26.58% | 1 | 161 | 48.98% |
© 2024 Yahoo. All rights reserved.