Singapore markets open in 7 hours 37 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,638.48 +808.57 (+1.29%) CMC Crypto 200
1,392.50 -4.04 (-0.29%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620C00022500 | 2024-04-05 11:24AM EDT | 22.50 | 29.75 | 28.50 | 33.00 | 0.00 | - | 5 | 5 | 52.54% |
| DVN250620C00025000 | 2024-04-10 10:46AM EDT | 25.00 | 29.25 | 25.50 | 30.50 | 0.00 | - | 4 | 9 | 76.51% |
| DVN250620C00027500 | 2024-04-01 9:35AM EDT | 27.50 | 23.45 | 23.80 | 26.95 | 0.00 | - | 10 | 134 | 57.91% |
| DVN250620C00030000 | 2024-04-25 1:22PM EDT | 30.00 | 22.60 | 21.65 | 25.20 | 0.00 | - | 1 | 86 | 59.01% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 32.50 | 22.00 | 20.35 | 23.40 | 0.00 | - | 1 | 55 | 58.52% |
| DVN250620C00035000 | 2024-04-09 3:01PM EDT | 35.00 | 19.80 | 16.80 | 19.20 | 0.00 | - | 5 | 180 | 38.59% |
| DVN250620C00037500 | 2024-04-01 3:16PM EDT | 37.50 | 15.34 | 14.50 | 19.05 | 0.00 | - | 2 | 181 | 50.81% |
| DVN250620C00040000 | 2024-04-25 12:34PM EDT | 40.00 | 14.39 | 13.80 | 15.40 | 0.00 | - | 3 | 286 | 37.65% |
| DVN250620C00042500 | 2024-04-02 1:09PM EDT | 42.50 | 11.75 | 11.40 | 15.25 | 0.00 | - | 2 | 164 | 46.16% |
| DVN250620C00045000 | 2024-04-25 2:59PM EDT | 45.00 | 10.47 | 10.65 | 13.65 | 0.00 | - | 2 | 251 | 45.00% |
| DVN250620C00047500 | 2024-04-24 3:19PM EDT | 47.50 | 9.28 | 7.50 | 10.15 | 0.00 | - | 5 | 215 | 34.05% |
| DVN250620C00050000 | 2024-04-25 3:04PM EDT | 50.00 | 8.30 | 7.40 | 8.95 | 0.00 | - | 681 | 2,012 | 34.44% |
| DVN250620C00052500 | 2024-04-24 3:19PM EDT | 52.50 | 6.80 | 5.00 | 7.45 | 0.00 | - | 5 | 436 | 32.82% |
| DVN250620C00055000 | 2024-04-25 10:39AM EDT | 55.00 | 6.10 | 5.85 | 6.25 | +0.50 | +8.93% | 10 | 791 | 32.03% |
| DVN250620C00057500 | 2024-04-25 3:40PM EDT | 57.50 | 4.90 | 4.95 | 5.35 | -0.25 | -4.85% | 4 | 304 | 32.02% |
| DVN250620C00060000 | 2024-04-25 12:22PM EDT | 60.00 | 4.08 | 4.20 | 4.50 | 0.00 | - | 605 | 3,026 | 31.71% |
| DVN250620C00062500 | 2024-04-18 3:07PM EDT | 62.50 | 3.40 | 3.45 | 3.80 | 0.00 | - | 400 | 720 | 31.60% |
| DVN250620C00065000 | 2024-04-12 2:36PM EDT | 65.00 | 2.93 | 2.85 | 3.20 | 0.00 | - | 15 | 744 | 31.52% |
| DVN250620C00070000 | 2024-04-23 12:20PM EDT | 70.00 | 2.10 | 1.92 | 2.25 | 0.00 | - | 1 | 845 | 31.36% |
| DVN250620C00075000 | 2024-04-25 10:07AM EDT | 75.00 | 1.20 | 1.31 | 1.46 | 0.00 | - | 4 | 149 | 30.52% |
| DVN250620C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 0.81 | 0.84 | 1.00 | 0.00 | - | 3 | 1,654 | 30.45% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN250620P00022500 | 2024-03-18 3:48PM EDT | 22.50 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 131 | 50.54% |
| DVN250620P00025000 | 2024-04-16 12:39PM EDT | 25.00 | 0.46 | 0.27 | 0.36 | 0.00 | - | 12 | 226 | 42.92% |
| DVN250620P00027500 | 2024-04-01 11:08AM EDT | 27.50 | 0.48 | 0.40 | 0.49 | 0.00 | - | 2 | 1,369 | 40.77% |
| DVN250620P00030000 | 2024-03-19 2:36PM EDT | 30.00 | 0.96 | 0.52 | 0.84 | 0.00 | - | 1 | 450 | 41.41% |
| DVN250620P00032500 | 2024-04-11 11:57AM EDT | 32.50 | 0.92 | 0.82 | 0.93 | 0.00 | - | 589 | 1,436 | 37.70% |
| DVN250620P00035000 | 2024-04-16 12:18PM EDT | 35.00 | 1.36 | 1.13 | 1.25 | 0.00 | - | 1 | 5,057 | 36.38% |
| DVN250620P00037500 | 2024-04-16 2:02PM EDT | 37.50 | 1.91 | 1.53 | 1.71 | 0.00 | - | 798 | 4,295 | 35.63% |
| DVN250620P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 2.28 | 2.03 | 2.23 | 0.00 | - | 5 | 2,863 | 34.60% |
| DVN250620P00042500 | 2024-04-24 1:53PM EDT | 42.50 | 2.91 | 2.65 | 2.82 | 0.00 | - | 7 | 1,152 | 33.39% |
| DVN250620P00045000 | 2024-04-26 3:07PM EDT | 45.00 | 3.45 | 3.30 | 3.65 | -0.20 | -5.48% | 1 | 2,739 | 32.92% |
| DVN250620P00047500 | 2024-04-25 10:36AM EDT | 47.50 | 4.85 | 4.25 | 4.45 | 0.00 | - | 372 | 2,942 | 31.65% |
| DVN250620P00050000 | 2024-04-25 3:58PM EDT | 50.00 | 5.40 | 5.25 | 5.60 | 0.00 | - | 755 | 4,119 | 31.47% |
| DVN250620P00052500 | 2024-04-25 10:00AM EDT | 52.50 | 7.10 | 6.40 | 6.65 | 0.00 | - | 309 | 2,338 | 30.19% |
| DVN250620P00055000 | 2024-04-25 10:31AM EDT | 55.00 | 8.40 | 7.65 | 7.95 | 0.00 | - | 4 | 243 | 29.44% |
| DVN250620P00057500 | 2024-01-18 11:30AM EDT | 57.50 | 18.70 | 14.85 | 16.75 | 0.00 | - | 2 | 37 | 57.27% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 60.00 | 10.20 | 10.60 | 11.00 | 0.00 | - | 15 | 19 | 28.14% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 65.00 | 15.31 | 14.10 | 14.50 | 0.00 | - | 1 | 46 | 26.53% |
| DVN250620P00075000 | 2023-04-14 1:08PM EDT | 75.00 | 24.85 | 29.60 | 31.20 | 0.00 | - | - | 2 | 64.11% |
| DVN250620P00080000 | 2023-05-16 12:07PM EDT | 80.00 | 35.20 | 30.90 | 33.10 | 0.00 | - | - | 2 | 52.34% |
© 2024 Yahoo. All rights reserved.