Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,233.63 -709.09 (-1.11%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117C00022500 | 2024-03-15 10:58AM EDT | 22.50 | 25.62 | 29.15 | 33.20 | 0.00 | - | 14 | 15 | 76.17% |
| DVN250117C00025000 | 2024-04-16 10:12AM EDT | 25.00 | 26.85 | 26.55 | 30.00 | 0.00 | - | 1 | 53 | 59.42% |
| DVN250117C00027500 | 2024-01-18 3:38PM EDT | 27.50 | 14.17 | 13.65 | 18.25 | 0.00 | - | 1 | 55 | 0.00% |
| DVN250117C00030000 | 2024-04-26 1:14PM EDT | 30.00 | 22.73 | 21.65 | 23.55 | -0.10 | -0.44% | 4 | 500 | 51.93% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 32.50 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250117C00035000 | 2024-04-26 1:14PM EDT | 35.00 | 18.30 | 16.80 | 19.00 | +3.05 | +20.00% | 10 | 476 | 46.12% |
| DVN250117C00037500 | 2024-04-04 9:35AM EDT | 37.50 | 16.40 | 15.30 | 16.65 | 0.00 | - | 1 | 473 | 41.92% |
| DVN250117C00040000 | 2024-04-24 12:57PM EDT | 40.00 | 13.25 | 12.65 | 15.80 | +0.25 | +1.92% | 4 | 1,613 | 50.51% |
| DVN250117C00042500 | 2024-04-19 9:40AM EDT | 42.50 | 11.77 | 10.30 | 12.25 | 0.00 | - | 2 | 2,539 | 35.80% |
| DVN250117C00045000 | 2024-04-26 3:47PM EDT | 45.00 | 10.10 | 9.20 | 10.50 | +0.55 | +5.76% | 2 | 7,425 | 35.38% |
| DVN250117C00047500 | 2024-04-26 11:50AM EDT | 47.50 | 8.05 | 7.95 | 9.05 | +0.42 | +5.50% | 92 | 4,864 | 35.88% |
| DVN250117C00050000 | 2024-04-25 9:52AM EDT | 50.00 | 6.85 | 6.70 | 7.05 | +0.75 | +12.30% | 1 | 6,034 | 32.06% |
| DVN250117C00052500 | 2024-04-26 3:48PM EDT | 52.50 | 5.53 | 5.40 | 5.65 | +0.27 | +5.13% | 4 | 5,571 | 31.03% |
| DVN250117C00055000 | 2024-04-26 12:49PM EDT | 55.00 | 4.39 | 4.30 | 4.45 | +0.34 | +8.40% | 6 | 5,739 | 30.18% |
| DVN250117C00057500 | 2024-04-25 10:11AM EDT | 57.50 | 3.01 | 3.35 | 3.55 | 0.00 | - | 10 | 1,969 | 30.05% |
| DVN250117C00060000 | 2024-04-26 1:15PM EDT | 60.00 | 2.58 | 2.61 | 2.70 | +0.19 | +7.95% | 34 | 6,143 | 29.32% |
| DVN250117C00062500 | 2024-04-26 11:58AM EDT | 62.50 | 1.95 | 2.00 | 2.08 | +0.07 | +3.72% | 1 | 1,282 | 29.10% |
| DVN250117C00065000 | 2024-04-26 3:51PM EDT | 65.00 | 1.59 | 1.46 | 1.60 | +0.04 | +2.58% | 1 | 3,340 | 29.03% |
| DVN250117C00070000 | 2024-04-26 12:41PM EDT | 70.00 | 0.86 | 0.88 | 0.93 | +0.01 | +1.18% | 20 | 2,509 | 28.93% |
| DVN250117C00075000 | 2024-04-25 9:35AM EDT | 75.00 | 0.49 | 0.49 | 0.54 | 0.00 | - | 2 | 3,456 | 29.03% |
| DVN250117C00080000 | 2024-04-23 9:35AM EDT | 80.00 | 0.28 | 0.27 | 0.31 | 0.00 | - | 1 | 1,338 | 29.13% |
| DVN250117C00085000 | 2024-04-05 1:00PM EDT | 85.00 | 0.28 | 0.15 | 0.19 | 0.00 | - | 1 | 261 | 29.59% |
| DVN250117C00090000 | 2024-04-24 11:54AM EDT | 90.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 100 | 402 | 30.47% |
| DVN250117C00095000 | 2024-04-26 10:44AM EDT | 95.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 170 | 309 | 31.25% |
| DVN250117C00100000 | 2024-04-23 9:59AM EDT | 100.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 5 | 901 | 32.42% |
| DVN250117C00105000 | 2024-02-29 2:55PM EDT | 105.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 42 | 34.47% |
| DVN250117C00110000 | 2023-12-07 10:41AM EDT | 110.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 1 | 136 | 41.36% |
| DVN250117C00115000 | 2024-02-27 10:36AM EDT | 115.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 194 | 51.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250117P00022500 | 2024-03-13 12:39PM EDT | 22.50 | 0.15 | 0.07 | 0.53 | 0.00 | - | 1 | 6,132 | 58.35% |
| DVN250117P00025000 | 2024-04-08 12:23PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 50 | 835 | 44.14% |
| DVN250117P00027500 | 2024-04-25 12:32PM EDT | 27.50 | 0.17 | 0.13 | 0.17 | 0.00 | - | 3 | 163 | 41.36% |
| DVN250117P00030000 | 2024-04-25 11:58AM EDT | 30.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 4 | 1,200 | 39.21% |
| DVN250117P00032500 | 2024-04-24 2:28PM EDT | 32.50 | 0.40 | 0.32 | 0.37 | 0.00 | - | 20 | 3,042 | 37.38% |
| DVN250117P00035000 | 2024-04-26 3:49PM EDT | 35.00 | 0.51 | 0.50 | 0.53 | -0.04 | -7.27% | 9 | 6,708 | 35.55% |
| DVN250117P00037500 | 2024-04-24 12:09PM EDT | 37.50 | 0.83 | 0.74 | 0.78 | 0.00 | - | 1 | 6,981 | 34.28% |
| DVN250117P00040000 | 2024-04-26 2:19PM EDT | 40.00 | 1.08 | 1.06 | 1.11 | -0.10 | -8.47% | 1 | 8,600 | 32.96% |
| DVN250117P00042500 | 2024-04-26 2:47PM EDT | 42.50 | 1.51 | 1.49 | 1.62 | -0.08 | -5.03% | 2 | 6,454 | 32.36% |
| DVN250117P00045000 | 2024-04-25 12:54PM EDT | 45.00 | 2.30 | 2.06 | 2.21 | 0.00 | - | 6 | 14,618 | 31.28% |
| DVN250117P00047500 | 2024-04-25 3:13PM EDT | 47.50 | 2.98 | 2.80 | 2.96 | 0.00 | - | 1 | 5,796 | 30.31% |
| DVN250117P00050000 | 2024-04-26 1:55PM EDT | 50.00 | 3.75 | 3.65 | 3.85 | -0.15 | -3.85% | 4 | 7,476 | 29.20% |
| DVN250117P00052500 | 2024-04-25 10:01AM EDT | 52.50 | 5.50 | 4.85 | 4.95 | 0.00 | - | 2 | 1,206 | 28.30% |
| DVN250117P00055000 | 2024-04-26 10:16AM EDT | 55.00 | 6.45 | 6.10 | 6.35 | -0.35 | -5.15% | 82 | 1,095 | 28.02% |
| DVN250117P00057500 | 2024-04-16 10:44AM EDT | 57.50 | 8.35 | 7.60 | 7.90 | 0.00 | - | 54 | 497 | 27.56% |
| DVN250117P00060000 | 2024-04-24 10:38AM EDT | 60.00 | 9.72 | 8.85 | 11.20 | 0.00 | - | 1 | 1,106 | 36.45% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 62.50 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 67.35% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 65.00 | 14.12 | 12.70 | 14.20 | 0.00 | - | 1 | 208 | 31.24% |
| DVN250117P00070000 | 2024-03-25 1:40PM EDT | 70.00 | 21.50 | 17.55 | 19.55 | 0.00 | - | 1 | 16 | 39.47% |
| DVN250117P00075000 | 2024-03-20 3:11PM EDT | 75.00 | 26.29 | 21.00 | 25.50 | 0.00 | - | 6 | 5 | 51.18% |
| DVN250117P00080000 | 2024-03-20 3:11PM EDT | 80.00 | 31.27 | 26.00 | 30.50 | 0.00 | - | 6 | 5 | 55.96% |
| DVN250117P00085000 | 2023-09-25 1:03PM EDT | 85.00 | 37.64 | 36.60 | 37.95 | 0.00 | - | 1 | 1 | 71.90% |
| DVN250117P00090000 | 2024-03-15 9:41AM EDT | 90.00 | 42.00 | 35.50 | 38.50 | 0.00 | - | 1 | 3 | 47.63% |
| DVN250117P00095000 | 2023-02-16 11:29AM EDT | 95.00 | 39.90 | 46.85 | 51.30 | 0.00 | - | - | 1 | 90.92% |
| DVN250117P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 50.73 | 50.20 | 52.00 | 0.00 | - | 20 | 0 | 75.48% |
| DVN250117P00105000 | 2023-01-27 2:13PM EDT | 105.00 | 42.20 | 49.75 | 52.50 | 0.00 | - | 2 | 13 | 40.43% |
| DVN250117P00110000 | 2023-01-11 11:07AM EDT | 110.00 | 50.60 | 48.50 | 49.60 | 0.00 | - | 2 | 1 | 0.00% |
| DVN250117P00115000 | 2023-02-03 11:08AM EDT | 115.00 | 54.55 | 57.10 | 61.20 | 0.00 | - | 74 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.