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
63,402.37 -370.82 (-0.58%) CMC Crypto 200
1,332.51 -64.03 (-4.58%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116C00022500 | 2024-03-28 9:30AM EDT | 22.50 | 27.55 | 28.40 | 32.60 | 0.00 | - | 1 | 0 | 65.60% |
| DVN260116C00025000 | 2024-03-13 2:18PM EDT | 25.00 | 22.65 | 26.20 | 30.85 | 0.00 | - | 14 | 34 | 65.38% |
| DVN260116C00027500 | 2024-01-22 1:58PM EDT | 27.50 | 15.04 | 16.70 | 17.40 | 0.00 | - | 1 | 68 | 0.00% |
| DVN260116C00030000 | 2024-04-22 11:49AM EDT | 30.00 | 22.51 | 22.65 | 23.80 | 0.00 | - | 6 | 251 | 36.33% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 32.50 | 21.75 | 19.85 | 23.40 | 0.00 | - | 1 | 55 | 47.71% |
| DVN260116C00035000 | 2024-04-10 3:57PM EDT | 35.00 | 20.50 | 18.60 | 19.50 | 0.00 | - | 1 | 181 | 33.62% |
| DVN260116C00037500 | 2024-04-24 12:13PM EDT | 37.50 | 16.77 | 15.50 | 20.00 | 0.00 | - | 4 | 63 | 46.48% |
| DVN260116C00040000 | 2024-04-10 1:53PM EDT | 40.00 | 17.00 | 15.20 | 17.20 | 0.00 | - | 1 | 244 | 39.89% |
| DVN260116C00042500 | 2024-04-12 9:49AM EDT | 42.50 | 15.80 | 12.00 | 16.50 | 0.00 | - | 37 | 725 | 43.30% |
| DVN260116C00045000 | 2024-04-17 10:24AM EDT | 45.00 | 12.60 | 12.20 | 12.90 | +0.10 | +0.80% | 1 | 616 | 33.49% |
| DVN260116C00047500 | 2024-04-16 9:37AM EDT | 47.50 | 11.38 | 9.75 | 11.75 | 0.00 | - | 1 | 224 | 34.20% |
| DVN260116C00050000 | 2024-04-26 2:59PM EDT | 50.00 | 9.95 | 8.80 | 10.00 | +0.35 | +3.65% | 3 | 1,469 | 32.09% |
| DVN260116C00052500 | 2024-04-25 11:12AM EDT | 52.50 | 8.05 | 8.40 | 9.00 | 0.00 | - | 7 | 509 | 32.49% |
| DVN260116C00055000 | 2024-04-26 2:42PM EDT | 55.00 | 7.70 | 6.50 | 7.80 | +0.10 | +1.32% | 1 | 478 | 31.75% |
| DVN260116C00057500 | 2024-04-17 2:17PM EDT | 57.50 | 6.50 | 6.25 | 6.80 | 0.00 | - | 1 | 87 | 31.37% |
| DVN260116C00060000 | 2024-04-25 3:18PM EDT | 60.00 | 5.70 | 5.65 | 5.95 | 0.00 | - | 1 | 502 | 31.18% |
| DVN260116C00062500 | 2024-04-25 9:30AM EDT | 62.50 | 4.80 | 4.90 | 5.15 | 0.00 | - | 1 | 415 | 30.85% |
| DVN260116C00065000 | 2024-04-26 11:43AM EDT | 65.00 | 4.20 | 4.25 | 4.45 | -0.10 | -2.33% | 40 | 105 | 30.57% |
| DVN260116C00070000 | 2024-04-22 1:06PM EDT | 70.00 | 3.05 | 3.20 | 3.35 | 0.00 | - | 72 | 300 | 30.32% |
| DVN260116C00075000 | 2024-04-18 12:30PM EDT | 75.00 | 2.29 | 2.36 | 2.55 | 0.00 | - | 7 | 465 | 30.30% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN260116P00022500 | 2024-04-19 9:30AM EDT | 22.50 | 0.52 | 0.36 | 0.50 | 0.00 | - | 1 | 360 | 42.19% |
| DVN260116P00025000 | 2024-04-22 12:16PM EDT | 25.00 | 0.75 | 0.50 | 0.73 | 0.00 | - | 1 | 568 | 41.11% |
| DVN260116P00027500 | 2024-04-24 3:13PM EDT | 27.50 | 0.90 | 0.72 | 0.91 | 0.00 | - | 13 | 75 | 38.82% |
| DVN260116P00030000 | 2024-04-02 2:23PM EDT | 30.00 | 1.21 | 1.04 | 1.19 | 0.00 | - | 1 | 33 | 37.35% |
| DVN260116P00032500 | 2024-03-11 3:58PM EDT | 32.50 | 2.50 | 0.60 | 2.61 | 0.00 | - | 1 | 1,287 | 43.88% |
| DVN260116P00035000 | 2024-04-25 3:22PM EDT | 35.00 | 2.01 | 1.90 | 2.01 | 0.00 | - | 1 | 947 | 35.17% |
| DVN260116P00037500 | 2024-04-26 3:58PM EDT | 37.50 | 2.56 | 2.37 | 2.70 | -0.10 | -3.76% | 5 | 354 | 35.10% |
| DVN260116P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 3.14 | 3.10 | 3.20 | -0.16 | -4.85% | 3 | 1,261 | 33.41% |
| DVN260116P00042500 | 2024-04-23 2:46PM EDT | 42.50 | 4.00 | 3.85 | 4.00 | 0.00 | - | 2 | 289 | 32.86% |
| DVN260116P00045000 | 2024-04-24 9:31AM EDT | 45.00 | 5.00 | 4.40 | 5.20 | 0.00 | - | 1 | 628 | 33.57% |
| DVN260116P00047500 | 2024-04-23 3:52PM EDT | 47.50 | 4.80 | 5.60 | 5.95 | 0.00 | - | 10 | 291 | 31.87% |
| DVN260116P00050000 | 2024-04-25 1:59PM EDT | 50.00 | 7.00 | 6.45 | 6.95 | 0.00 | - | 455 | 389 | 30.82% |
| DVN260116P00052500 | 2024-04-16 11:51AM EDT | 52.50 | 8.25 | 7.80 | 8.15 | 0.00 | - | 1 | 42 | 30.15% |
| DVN260116P00055000 | 2024-04-23 1:29PM EDT | 55.00 | 8.99 | 9.10 | 9.45 | 0.00 | - | 5 | 109 | 29.45% |
| DVN260116P00057500 | 2024-01-18 2:26PM EDT | 57.50 | 19.70 | 15.50 | 18.25 | 0.00 | - | 120 | 61 | 50.67% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 60.00 | 12.70 | 11.85 | 12.35 | 0.00 | - | 15 | 24 | 27.97% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 62.50 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 51.75% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 65.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
| DVN260116P00070000 | 2024-01-18 12:42PM EDT | 70.00 | 29.80 | 26.65 | 27.80 | 0.00 | - | 2 | 22 | 55.11% |
| DVN260116P00075000 | 2024-01-18 11:35AM EDT | 75.00 | 34.60 | 31.55 | 33.85 | 0.00 | - | 4 | 1 | 60.68% |
© 2024 Yahoo. All rights reserved.