Singapore markets close in 3 hours 4 minutes
Straits Times Index
3,319.32 +11.42 (+0.35%) Nikkei
39,020.47 +403.37 (+1.04%) Hang Seng
18,868.37 -327.23 (-1.70%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,351.84 -463.55 (-0.66%) CMC Crypto 200
1,510.47 -15.95 (-1.04%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614C00040000 | 2024-05-16 2:05PM EDT | 40.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240614C00045000 | 2024-05-15 2:51PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240614C00047000 | 2024-05-17 9:37AM EDT | 47.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240614C00048000 | 2024-05-22 2:43PM EDT | 48.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| DVN240614C00049000 | 2024-05-22 12:20PM EDT | 49.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| DVN240614C00050000 | 2024-05-22 3:14PM EDT | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DVN240614C00051000 | 2024-05-22 3:56PM EDT | 51.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| DVN240614C00052000 | 2024-05-22 2:41PM EDT | 52.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DVN240614C00053000 | 2024-05-22 3:45PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DVN240614C00054000 | 2024-05-22 3:41PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN240614C00055000 | 2024-05-20 3:04PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN240614C00056000 | 2024-05-21 9:32AM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN240614C00057000 | 2024-05-06 1:54PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DVN240614C00058000 | 2024-05-06 10:36AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DVN240614C00060000 | 2024-05-13 9:33AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240614P00040000 | 2024-05-17 9:31AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| DVN240614P00044000 | 2024-05-22 1:44PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DVN240614P00045000 | 2024-05-22 3:44PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DVN240614P00046000 | 2024-05-22 2:54PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DVN240614P00047000 | 2024-05-22 3:44PM EDT | 47.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DVN240614P00048000 | 2024-05-22 3:53PM EDT | 48.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DVN240614P00049000 | 2024-05-22 3:39PM EDT | 49.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240614P00050000 | 2024-05-22 3:44PM EDT | 50.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DVN240614P00051000 | 2024-05-17 3:04PM EDT | 51.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240614P00052000 | 2024-05-22 2:10PM EDT | 52.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240614P00053000 | 2024-05-17 10:05AM EDT | 53.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240614P00054000 | 2024-05-15 9:31AM EDT | 54.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240614P00055000 | 2024-05-20 3:46PM EDT | 55.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.