Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,560.64 -70.23 (-0.42%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221202C00040000 | 2022-10-20 10:39AM EST | 40.00 | 32.93 | 29.45 | 29.95 | 0.00 | - | - | 4 | 353.13% |
| DVN221202C00050000 | 2022-11-25 11:34AM EST | 50.00 | 18.43 | 18.15 | 18.45 | +2.58 | +16.28% | 2 | 0 | 126.95% |
| DVN221202C00055000 | 2022-11-22 9:46AM EST | 55.00 | 13.80 | 13.20 | 13.45 | 0.00 | - | 1 | 0 | 93.36% |
| DVN221202C00057000 | 2022-10-17 1:56PM EST | 57.00 | 14.60 | 12.25 | 12.55 | 0.00 | - | - | 1 | 147.17% |
| DVN221202C00058000 | 2022-11-23 12:18PM EST | 58.00 | 9.10 | 10.15 | 10.55 | 0.00 | - | 8 | 0 | 85.16% |
| DVN221202C00059000 | 2022-11-21 11:41AM EST | 59.00 | 6.90 | 9.15 | 9.50 | 0.00 | - | 6 | 0 | 73.24% |
| DVN221202C00060000 | 2022-11-23 2:00PM EST | 60.00 | 8.15 | 8.25 | 8.50 | 0.00 | - | 1 | 0 | 66.41% |
| DVN221202C00061000 | 2022-11-21 12:06PM EST | 61.00 | 6.75 | 7.20 | 7.60 | 0.00 | - | 7 | 0 | 67.77% |
| DVN221202C00062000 | 2022-11-22 2:38PM EST | 62.00 | 6.80 | 6.30 | 6.60 | 0.00 | - | 81 | 0 | 60.35% |
| DVN221202C00063000 | 2022-11-25 10:27AM EST | 63.00 | 5.95 | 5.40 | 5.65 | +1.38 | +30.20% | 1 | 0 | 55.96% |
| DVN221202C00064000 | 2022-11-25 9:40AM EST | 64.00 | 5.05 | 4.50 | 4.80 | +0.65 | +14.77% | 10 | 0 | 55.37% |
| DVN221202C00065000 | 2022-11-25 12:37PM EST | 65.00 | 3.70 | 3.70 | 3.95 | +0.23 | +6.63% | 61 | 0 | 52.83% |
| DVN221202C00066000 | 2022-11-25 12:38PM EST | 66.00 | 3.05 | 3.00 | 3.15 | +0.10 | +3.39% | 39 | 0 | 50.29% |
| DVN221202C00067000 | 2022-11-25 12:35PM EST | 67.00 | 2.27 | 2.30 | 2.45 | -0.19 | -7.72% | 11 | 0 | 48.83% |
| DVN221202C00068000 | 2022-11-25 12:59PM EST | 68.00 | 1.71 | 1.71 | 1.82 | -0.02 | -1.16% | 90 | 0 | 47.02% |
| DVN221202C00069000 | 2022-11-25 12:59PM EST | 69.00 | 1.25 | 1.24 | 1.33 | -0.02 | -1.57% | 306 | 0 | 46.53% |
| DVN221202C00070000 | 2022-11-25 12:59PM EST | 70.00 | 0.87 | 0.84 | 0.92 | -0.08 | -8.42% | 713 | 0 | 45.61% |
| DVN221202C00071000 | 2022-11-25 12:57PM EST | 71.00 | 0.55 | 0.54 | 0.60 | -0.09 | -14.06% | 674 | 0 | 44.48% |
| DVN221202C00072000 | 2022-11-25 12:59PM EST | 72.00 | 0.38 | 0.35 | 0.42 | -0.06 | -13.64% | 366 | 0 | 45.61% |
| DVN221202C00073000 | 2022-11-25 12:59PM EST | 73.00 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 265 | 0 | 44.53% |
| DVN221202C00074000 | 2022-11-25 12:56PM EST | 74.00 | 0.13 | 0.14 | 0.16 | -0.06 | -31.58% | 79 | 0 | 45.12% |
| DVN221202C00075000 | 2022-11-25 12:43PM EST | 75.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 145 | 0 | 46.48% |
| DVN221202C00076000 | 2022-11-25 12:41PM EST | 76.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 39 | 0 | 48.44% |
| DVN221202C00077000 | 2022-11-25 12:42PM EST | 77.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 18 | 0 | 50.39% |
| DVN221202C00078000 | 2022-11-25 11:50AM EST | 78.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 39 | 0 | 50.39% |
| DVN221202C00079000 | 2022-11-25 12:31PM EST | 79.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 0 | 53.13% |
| DVN221202C00080000 | 2022-11-25 12:37PM EST | 80.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 27 | 0 | 55.47% |
| DVN221202C00081000 | 2022-11-22 2:38PM EST | 81.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 12 | 0 | 57.81% |
| DVN221202C00082000 | 2022-11-25 10:35AM EST | 82.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 0 | 60.94% |
| DVN221202C00083000 | 2022-11-25 12:42PM EST | 83.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 0 | 62.50% |
| DVN221202C00084000 | 2022-11-21 2:55PM EST | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 43 | 0 | 65.63% |
| DVN221202C00085000 | 2022-11-23 1:13PM EST | 85.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 65.63% |
| DVN221202C00086000 | 2022-11-22 12:31PM EST | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 71.88% |
| DVN221202C00087000 | 2022-11-21 11:34AM EST | 87.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 56 | 0 | 71.88% |
| DVN221202C00088000 | 2022-11-25 12:41PM EST | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 78.13% |
| DVN221202C00089000 | 2022-11-02 8:32AM EST | 89.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | - | 0 | 84.38% |
| DVN221202C00090000 | 2022-11-21 12:06PM EST | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 81.25% |
| DVN221202C00095000 | 2022-11-21 12:59PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 98.44% |
| DVN221202C00100000 | 2022-11-16 2:18PM EST | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 112.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN221202P00040000 | 2022-11-21 10:06AM EST | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 51 | 0 | 143.75% |
| DVN221202P00045000 | 2022-11-08 11:49AM EST | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 112.50% |
| DVN221202P00050000 | 2022-11-23 1:05PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 0 | 98.44% |
| DVN221202P00055000 | 2022-11-25 12:41PM EST | 55.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 0 | 73.44% |
| DVN221202P00056000 | 2022-11-23 12:49PM EST | 56.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 11 | 0 | 67.97% |
| DVN221202P00057000 | 2022-11-23 3:39PM EST | 57.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 146 | 0 | 64.06% |
| DVN221202P00058000 | 2022-11-25 12:53PM EST | 58.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 24 | 0 | 63.28% |
| DVN221202P00059000 | 2022-11-25 12:47PM EST | 59.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 49 | 0 | 58.59% |
| DVN221202P00060000 | 2022-11-25 12:50PM EST | 60.00 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 152 | 0 | 57.03% |
| DVN221202P00061000 | 2022-11-25 12:57PM EST | 61.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 34 | 186 | 55.27% |
| DVN221202P00062000 | 2022-11-25 12:56PM EST | 62.00 | 0.17 | 0.14 | 0.16 | -0.13 | -43.33% | 32 | 0 | 52.93% |
| DVN221202P00063000 | 2022-11-25 12:58PM EST | 63.00 | 0.24 | 0.22 | 0.25 | -0.22 | -47.83% | 573 | 0 | 52.05% |
| DVN221202P00064000 | 2022-11-25 12:46PM EST | 64.00 | 0.34 | 0.32 | 0.38 | -0.30 | -46.87% | 212 | 0 | 50.68% |
| DVN221202P00065000 | 2022-11-25 12:59PM EST | 65.00 | 0.53 | 0.48 | 0.54 | -0.33 | -38.37% | 205 | 0 | 50.49% |
| DVN221202P00066000 | 2022-11-25 12:53PM EST | 66.00 | 0.75 | 0.70 | 0.78 | -0.38 | -33.63% | 189 | 0 | 49.61% |
| DVN221202P00067000 | 2022-11-25 12:58PM EST | 67.00 | 1.05 | 0.98 | 1.09 | -0.48 | -31.37% | 461 | 0 | 48.54% |
| DVN221202P00068000 | 2022-11-25 12:59PM EST | 68.00 | 1.51 | 1.38 | 1.50 | -0.41 | -21.35% | 333 | 0 | 47.85% |
| DVN221202P00069000 | 2022-11-25 12:51PM EST | 69.00 | 1.96 | 1.87 | 2.04 | -0.57 | -22.53% | 94 | 0 | 48.24% |
| DVN221202P00070000 | 2022-11-25 12:56PM EST | 70.00 | 2.62 | 2.47 | 2.64 | -0.51 | -16.29% | 239 | 0 | 47.75% |
| DVN221202P00071000 | 2022-11-25 12:40PM EST | 71.00 | 3.30 | 3.15 | 3.35 | -1.12 | -25.34% | 38 | 0 | 47.95% |
| DVN221202P00072000 | 2022-11-25 12:46PM EST | 72.00 | 4.03 | 3.95 | 4.20 | -0.75 | -15.69% | 15 | 0 | 50.78% |
| DVN221202P00073000 | 2022-11-25 10:03AM EST | 73.00 | 4.65 | 4.80 | 5.10 | -0.38 | -7.55% | 14 | 0 | 54.10% |
| DVN221202P00074000 | 2022-11-25 12:27PM EST | 74.00 | 5.80 | 5.70 | 6.00 | -0.07 | -1.19% | 5 | 0 | 56.25% |
| DVN221202P00075000 | 2022-11-25 12:40PM EST | 75.00 | 6.82 | 6.65 | 7.00 | -1.12 | -14.11% | 17 | 0 | 51.76% |
| DVN221202P00076000 | 2022-11-23 3:30PM EST | 76.00 | 8.29 | 7.60 | 8.00 | 0.00 | - | 11 | 0 | 55.27% |
| DVN221202P00077000 | 2022-11-23 12:12PM EST | 77.00 | 9.87 | 8.60 | 8.90 | 0.00 | - | 2 | 0 | 55.47% |
| DVN221202P00078000 | 2022-11-25 12:04PM EST | 78.00 | 9.45 | 9.60 | 9.90 | +0.40 | +4.42% | 1 | 0 | 60.16% |
| DVN221202P00079000 | 2022-11-15 1:27PM EST | 79.00 | 6.55 | 10.60 | 10.90 | 0.00 | - | 9 | 0 | 64.84% |
| DVN221202P00080000 | 2022-11-16 12:21PM EST | 80.00 | 8.70 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 69.14% |
| DVN221202P00081000 | 2022-11-01 11:53AM EST | 81.00 | 6.20 | 12.60 | 12.90 | 0.00 | - | 5 | 0 | 73.63% |
| DVN221202P00088000 | 2022-11-15 1:18PM EST | 88.00 | 14.45 | 19.60 | 19.90 | 0.00 | - | - | 0 | 101.56% |
| DVN221202P00090000 | 2022-10-31 11:19AM EST | 90.00 | 13.58 | 21.60 | 21.90 | 0.00 | - | - | 0 | 108.98% |
| DVN221202P00095000 | 2022-10-31 10:55AM EST | 95.00 | 17.80 | 26.50 | 26.90 | 0.00 | - | - | 0 | 114.06% |
© 2022 Yahoo. All rights reserved.
