Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,371.43 -128.17 (-1.71%) Bitcoin USD
28,004.87 +380.25 (+1.38%) CMC Crypto 200
610.21 +12.75 (+2.13%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230324C00035000 | 2023-03-21 9:35AM EDT | 35.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DVN230324C00039500 | 2023-03-16 11:52AM EDT | 39.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DVN230324C00040000 | 2023-03-23 10:56AM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 28 | 0.00% |
| DVN230324C00040500 | 2023-03-17 3:55PM EDT | 40.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DVN230324C00041000 | 2023-03-23 1:25PM EDT | 41.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| DVN230324C00041500 | 2023-03-23 1:25PM EDT | 41.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DVN230324C00042000 | 2023-03-23 12:16PM EDT | 42.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DVN230324C00042500 | 2023-03-22 2:36PM EDT | 42.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DVN230324C00043000 | 2023-03-23 2:41PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| DVN230324C00043500 | 2023-03-22 12:56PM EDT | 43.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| DVN230324C00044000 | 2023-03-21 10:50AM EDT | 44.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 72 | 61 | 0.00% |
| DVN230324C00044500 | 2023-03-23 2:21PM EDT | 44.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| DVN230324C00045000 | 2023-03-23 3:50PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 61 | 347 | 0.00% |
| DVN230324C00045500 | 2023-03-23 2:56PM EDT | 45.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 0.00% |
| DVN230324C00046000 | 2023-03-23 3:10PM EDT | 46.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 93 | 669 | 0.00% |
| DVN230324C00046500 | 2023-03-23 3:57PM EDT | 46.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 99 | 236 | 0.00% |
| DVN230324C00047000 | 2023-03-23 3:59PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,376 | 1,235 | 3.13% |
| DVN230324C00047500 | 2023-03-23 3:59PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 784 | 683 | 12.50% |
| DVN230324C00048000 | 2023-03-23 3:58PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,627 | 1,549 | 12.50% |
| DVN230324C00048500 | 2023-03-23 3:51PM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 337 | 891 | 25.00% |
| DVN230324C00049000 | 2023-03-23 3:55PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,156 | 2,016 | 25.00% |
| DVN230324C00049500 | 2023-03-23 3:54PM EDT | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 235 | 1,186 | 25.00% |
| DVN230324C00050000 | 2023-03-23 3:47PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 820 | 3,305 | 25.00% |
| DVN230324C00051000 | 2023-03-23 3:58PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 2,128 | 50.00% |
| DVN230324C00052000 | 2023-03-23 2:05PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 1,112 | 50.00% |
| DVN230324C00053000 | 2023-03-23 2:19PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 745 | 50.00% |
| DVN230324C00054000 | 2023-03-23 10:48AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,257 | 50.00% |
| DVN230324C00055000 | 2023-03-23 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 2,943 | 50.00% |
| DVN230324C00056000 | 2023-03-23 11:55AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,184 | 50.00% |
| DVN230324C00057000 | 2023-03-23 1:58PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 489 | 50.00% |
| DVN230324C00058000 | 2023-03-23 12:31PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 3,470 | 50.00% |
| DVN230324C00059000 | 2023-03-23 10:06AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 50.00% |
| DVN230324C00060000 | 2023-03-23 3:27PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,022 | 50.00% |
| DVN230324C00061000 | 2023-03-21 2:25PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 50.00% |
| DVN230324C00062000 | 2023-03-22 12:01PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 993 | 50.00% |
| DVN230324C00063000 | 2023-03-16 3:19PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 258 | 50.00% |
| DVN230324C00064000 | 2023-03-22 9:36AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 50.00% |
| DVN230324C00065000 | 2023-03-21 3:26PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 267 | 50.00% |
| DVN230324C00066000 | 2023-03-21 12:56PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| DVN230324C00067000 | 2023-03-20 11:26AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| DVN230324C00068000 | 2023-03-16 9:38AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,996 | 50.00% |
| DVN230324C00069000 | 2023-03-14 11:28AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 50.00% |
| DVN230324C00070000 | 2023-03-09 4:49PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 528 | 50.00% |
| DVN230324C00071000 | 2023-03-23 9:56AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| DVN230324C00072000 | 2023-03-17 9:30AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DVN230324C00073000 | 2023-03-08 10:54AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| DVN230324C00075000 | 2023-03-08 3:13PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| DVN230324C00080000 | 2023-03-02 11:14AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DVN230324C00090000 | 2023-03-13 10:00AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN230324P00035000 | 2023-03-20 9:34AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 50.00% |
| DVN230324P00037000 | 2023-03-16 12:49PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| DVN230324P00037500 | 2023-03-17 1:08PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 210 | 50.00% |
| DVN230324P00038000 | 2023-03-16 10:21AM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DVN230324P00038500 | 2023-03-16 11:38AM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DVN230324P00039000 | 2023-03-23 3:16PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| DVN230324P00039500 | 2023-03-22 1:17PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| DVN230324P00040000 | 2023-03-23 3:00PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,667 | 50.00% |
| DVN230324P00040500 | 2023-03-21 11:51AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| DVN230324P00041000 | 2023-03-23 3:19PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 50.00% |
| DVN230324P00041500 | 2023-03-23 3:59PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 50.00% |
| DVN230324P00042000 | 2023-03-23 1:57PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 50.00% |
| DVN230324P00042500 | 2023-03-23 2:57PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 50.00% |
| DVN230324P00043000 | 2023-03-23 3:52PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 468 | 50.00% |
| DVN230324P00043500 | 2023-03-23 2:44PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 25.00% |
| DVN230324P00044000 | 2023-03-23 2:22PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 234 | 25.00% |
| DVN230324P00044500 | 2023-03-23 3:49PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 124 | 191 | 25.00% |
| DVN230324P00045000 | 2023-03-23 3:55PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 963 | 25.00% |
| DVN230324P00045500 | 2023-03-23 3:19PM EDT | 45.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 427 | 12.50% |
| DVN230324P00046000 | 2023-03-23 3:42PM EDT | 46.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 190 | 501 | 12.50% |
| DVN230324P00046500 | 2023-03-23 3:34PM EDT | 46.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 78 | 147 | 3.13% |
| DVN230324P00047000 | 2023-03-23 3:55PM EDT | 47.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 157 | 558 | 0.00% |
| DVN230324P00047500 | 2023-03-23 3:03PM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 165 | 428 | 0.00% |
| DVN230324P00048000 | 2023-03-23 3:59PM EDT | 48.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 200 | 660 | 0.00% |
| DVN230324P00048500 | 2023-03-23 3:39PM EDT | 48.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 24 | 455 | 0.00% |
| DVN230324P00049000 | 2023-03-23 2:45PM EDT | 49.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 84 | 664 | 0.00% |
| DVN230324P00049500 | 2023-03-22 2:06PM EDT | 49.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 0.00% |
| DVN230324P00050000 | 2023-03-23 3:54PM EDT | 50.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 73 | 798 | 0.00% |
| DVN230324P00051000 | 2023-03-23 3:19PM EDT | 51.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 69 | 492 | 0.00% |
| DVN230324P00052000 | 2023-03-23 3:54PM EDT | 52.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 151 | 309 | 0.00% |
| DVN230324P00053000 | 2023-03-23 3:51PM EDT | 53.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 77 | 281 | 0.00% |
| DVN230324P00054000 | 2023-03-23 2:54PM EDT | 54.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 0.00% |
| DVN230324P00055000 | 2023-03-23 2:13PM EDT | 55.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 0.00% |
| DVN230324P00056000 | 2023-03-23 3:00PM EDT | 56.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| DVN230324P00057000 | 2023-03-20 10:29AM EDT | 57.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN230324P00058000 | 2023-03-22 3:40PM EDT | 58.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DVN230324P00059000 | 2023-03-14 3:44PM EDT | 59.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DVN230324P00060000 | 2023-03-23 3:34PM EDT | 60.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| DVN230324P00061000 | 2023-03-20 9:49AM EDT | 61.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.00% |
| DVN230324P00062000 | 2023-03-14 12:27PM EDT | 62.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN230324P00063000 | 2023-03-21 2:01PM EDT | 63.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DVN230324P00064000 | 2023-03-16 3:23PM EDT | 64.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 67 | 39 | 0.00% |
| DVN230324P00065000 | 2023-03-23 12:49PM EDT | 65.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| DVN230324P00066000 | 2023-02-17 4:20PM EDT | 66.00 | 13.50 | 19.75 | 20.00 | 0.00 | - | 8 | 2 | 492.58% |
| DVN230324P00067000 | 2023-03-14 12:48PM EDT | 67.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DVN230324P00068000 | 2023-03-06 10:46AM EDT | 68.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN230324P00070000 | 2023-02-15 12:17PM EDT | 70.00 | 13.75 | 24.30 | 24.55 | 0.00 | - | 1 | 8 | 656.64% |
| DVN230324P00072000 | 2023-02-15 11:02AM EDT | 72.00 | 16.10 | 26.35 | 26.60 | 0.00 | - | 2 | 3 | 694.53% |
| DVN230324P00073000 | 2023-02-10 4:35PM EDT | 73.00 | 10.85 | 22.05 | 22.25 | 0.00 | - | - | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
