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
62,827.01 -859.26 (-1.35%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 25.00 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250321C00027500 | 2024-03-13 3:03PM EDT | 27.50 | 20.12 | 23.55 | 28.50 | 0.00 | - | 1 | 19 | 52.10% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 30.00 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 51.98% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 32.50 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 40.58% |
| DVN250321C00035000 | 2024-02-26 1:02PM EDT | 35.00 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 0.00% |
| DVN250321C00037500 | 2024-04-16 10:16AM EDT | 37.50 | 15.70 | 15.80 | 18.15 | 0.00 | - | 4 | 184 | 50.44% |
| DVN250321C00040000 | 2024-03-19 10:24AM EDT | 40.00 | 10.58 | 12.05 | 14.35 | 0.00 | - | 5 | 85 | 34.28% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 42.50 | 14.15 | 11.45 | 14.35 | 0.00 | - | 20 | 288 | 46.35% |
| DVN250321C00045000 | 2024-04-26 3:29PM EDT | 45.00 | 10.69 | 10.50 | 11.20 | +0.14 | +1.33% | 5 | 365 | 36.15% |
| DVN250321C00047500 | 2024-04-15 12:59PM EDT | 47.50 | 9.65 | 7.80 | 9.65 | 0.00 | - | 8 | 224 | 35.63% |
| DVN250321C00050000 | 2024-04-24 3:56PM EDT | 50.00 | 7.24 | 6.15 | 7.80 | 0.00 | - | 1 | 339 | 32.79% |
| DVN250321C00052500 | 2024-04-26 12:01PM EDT | 52.50 | 6.15 | 6.15 | 6.40 | +0.10 | +1.65% | 2 | 1,251 | 31.70% |
| DVN250321C00055000 | 2024-04-25 3:24PM EDT | 55.00 | 5.10 | 5.05 | 5.30 | 0.00 | - | 1 | 601 | 31.38% |
| DVN250321C00057500 | 2024-04-26 12:51PM EDT | 57.50 | 4.10 | 4.05 | 4.35 | +0.10 | +2.50% | 1 | 161 | 31.09% |
| DVN250321C00060000 | 2024-04-26 11:58AM EDT | 60.00 | 3.19 | 3.20 | 3.45 | +0.04 | +1.27% | 5 | 716 | 30.36% |
| DVN250321C00062500 | 2024-04-19 3:20PM EDT | 62.50 | 2.63 | 2.58 | 2.77 | 0.00 | - | 84 | 100 | 30.10% |
| DVN250321C00065000 | 2024-04-23 12:33PM EDT | 65.00 | 2.22 | 2.06 | 2.21 | 0.00 | - | 1 | 391 | 29.88% |
| DVN250321C00070000 | 2024-04-16 2:46PM EDT | 70.00 | 1.50 | 1.28 | 1.51 | 0.00 | - | 2 | 198 | 30.47% |
| DVN250321C00075000 | 2024-04-12 2:34PM EDT | 75.00 | 1.21 | 0.79 | 0.88 | 0.00 | - | 5 | 1,030 | 29.61% |
| DVN250321C00080000 | 2024-04-26 11:05AM EDT | 80.00 | 0.48 | 0.47 | 0.57 | -0.08 | -14.29% | 1 | 1,130 | 29.83% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250321P00022500 | 2024-03-18 3:52PM EDT | 22.50 | 0.20 | 0.00 | 2.23 | 0.00 | - | 2 | 17 | 71.29% |
| DVN250321P00025000 | 2024-04-11 11:14AM EDT | 25.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 1 | 152 | 43.26% |
| DVN250321P00027500 | 2024-04-04 9:55AM EDT | 27.50 | 0.33 | 0.22 | 0.29 | 0.00 | - | 5 | 43 | 41.11% |
| DVN250321P00030000 | 2024-04-16 11:56AM EDT | 30.00 | 0.49 | 0.34 | 0.42 | 0.00 | - | 5 | 41 | 39.31% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 32.50 | 0.59 | 0.51 | 0.57 | 0.00 | - | 1 | 408 | 37.26% |
| DVN250321P00035000 | 2024-04-24 9:42AM EDT | 35.00 | 0.83 | 0.73 | 0.81 | 0.00 | - | 3 | 384 | 35.89% |
| DVN250321P00037500 | 2024-04-19 3:50PM EDT | 37.50 | 1.36 | 1.04 | 1.12 | 0.00 | - | 51 | 814 | 34.55% |
| DVN250321P00040000 | 2024-04-24 9:32AM EDT | 40.00 | 1.65 | 1.44 | 1.55 | 0.00 | - | 1 | 462 | 33.56% |
| DVN250321P00042500 | 2024-04-24 11:00AM EDT | 42.50 | 2.20 | 1.96 | 2.06 | 0.00 | - | 2 | 237 | 32.36% |
| DVN250321P00045000 | 2024-04-25 3:58PM EDT | 45.00 | 2.82 | 2.61 | 2.88 | 0.00 | - | 1,350 | 1,039 | 32.40% |
| DVN250321P00047500 | 2024-04-26 11:35AM EDT | 47.50 | 3.60 | 3.40 | 3.55 | -0.20 | -5.26% | 213 | 599 | 30.63% |
| DVN250321P00050000 | 2024-04-19 2:55PM EDT | 50.00 | 5.00 | 4.40 | 4.55 | 0.00 | - | 41 | 1,821 | 29.96% |
| DVN250321P00052500 | 2024-04-25 11:17AM EDT | 52.50 | 6.15 | 5.50 | 5.65 | 0.00 | - | 11 | 1,417 | 28.98% |
| DVN250321P00055000 | 2024-04-26 10:50AM EDT | 55.00 | 7.15 | 6.80 | 7.00 | -0.30 | -4.03% | 2 | 351 | 28.46% |
| DVN250321P00057500 | 2024-04-24 2:42PM EDT | 57.50 | 8.90 | 6.80 | 9.90 | 0.00 | - | 1 | 114 | 34.96% |
| DVN250321P00060000 | 2024-04-15 10:55AM EDT | 60.00 | 9.70 | 9.85 | 11.15 | 0.00 | - | 6 | 337 | 32.52% |
| DVN250321P00065000 | 2023-12-15 3:23PM EDT | 65.00 | 21.02 | 21.00 | 25.35 | 0.00 | - | 5 | 13 | 74.95% |
| DVN250321P00070000 | 2024-03-11 11:31AM EDT | 70.00 | 24.10 | 15.00 | 18.80 | 0.00 | - | 3 | 17 | 30.52% |
| DVN250321P00075000 | 2023-11-09 10:42AM EDT | 75.00 | 30.75 | 29.50 | 33.70 | 0.00 | - | - | 1 | 78.42% |
| DVN250321P00080000 | 2023-10-11 9:45AM EDT | 80.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.