Singapore markets closed
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,277.61 -10.44 (-0.24%) Dow
33,339.60 -167.90 (-0.50%) Nasdaq
13,273.63 +54.31 (+0.41%) Bitcoin USD
28,325.36 +1,194.07 (+4.40%) CMC Crypto 200
605.79 +2.25 (+0.37%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231006C00030000 | 2023-09-11 1:12PM EDT | 30.00 | 20.62 | 16.15 | 16.60 | 0.00 | - | 8 | 0 | 216.02% |
| DVN231006C00035000 | 2023-09-13 10:30AM EDT | 35.00 | 15.90 | 11.35 | 11.55 | 0.00 | - | - | 10 | 96.88% |
| DVN231006C00038000 | 2023-09-27 10:20AM EDT | 38.00 | 10.00 | 8.40 | 8.45 | 0.00 | - | 6 | 6 | 71.88% |
| DVN231006C00039000 | 2023-09-27 12:30PM EDT | 39.00 | 9.50 | 7.40 | 7.50 | 0.00 | - | 1 | 10 | 64.06% |
| DVN231006C00040000 | 2023-09-28 10:50AM EDT | 40.00 | 8.98 | 6.30 | 6.40 | 0.00 | - | 10 | 45 | 0.00% |
| DVN231006C00041500 | 2023-09-27 12:36PM EDT | 41.50 | 7.05 | 4.80 | 5.00 | 0.00 | - | 1 | 0 | 57.81% |
| DVN231006C00042000 | 2023-09-27 10:20AM EDT | 42.00 | 6.05 | 4.35 | 4.45 | 0.00 | - | 6 | 6 | 39.06% |
| DVN231006C00043000 | 2023-09-25 9:50AM EDT | 43.00 | 3.95 | 3.45 | 3.55 | 0.00 | - | 12 | 17 | 49.41% |
| DVN231006C00043500 | 2023-10-02 9:35AM EDT | 43.50 | 4.00 | 2.98 | 3.10 | -0.34 | -7.83% | 8 | 8 | 48.63% |
| DVN231006C00044000 | 2023-09-27 2:48PM EDT | 44.00 | 5.10 | 2.43 | 2.52 | 0.00 | - | 2 | 10 | 34.77% |
| DVN231006C00044500 | 2023-09-22 1:03PM EDT | 44.50 | 2.58 | 2.07 | 2.14 | 0.00 | - | - | 4 | 39.36% |
| DVN231006C00045000 | 2023-09-29 10:48AM EDT | 45.00 | 3.30 | 1.61 | 1.71 | 0.00 | - | 2 | 82 | 37.01% |
| DVN231006C00045500 | 2023-10-02 10:30AM EDT | 45.50 | 1.33 | 1.31 | 1.34 | -1.13 | -45.93% | 58 | 34 | 36.43% |
| DVN231006C00046000 | 2023-10-02 10:39AM EDT | 46.00 | 0.99 | 0.94 | 0.96 | -1.01 | -50.50% | 453 | 204 | 33.30% |
| DVN231006C00046500 | 2023-10-02 10:39AM EDT | 46.50 | 0.71 | 0.66 | 0.68 | -0.97 | -57.74% | 145 | 92 | 32.72% |
| DVN231006C00047000 | 2023-10-02 10:33AM EDT | 47.00 | 0.53 | 0.47 | 0.48 | -0.74 | -58.27% | 421 | 511 | 33.30% |
| DVN231006C00047500 | 2023-10-02 10:38AM EDT | 47.50 | 0.29 | 0.29 | 0.31 | -0.66 | -69.47% | 262 | 417 | 32.81% |
| DVN231006C00048000 | 2023-10-02 10:38AM EDT | 48.00 | 0.19 | 0.19 | 0.20 | -0.51 | -72.86% | 803 | 0 | 33.11% |
| DVN231006C00048500 | 2023-10-02 10:42AM EDT | 48.50 | 0.12 | 0.12 | 0.13 | -0.35 | -74.47% | 242 | 580 | 33.79% |
| DVN231006C00049000 | 2023-10-02 10:36AM EDT | 49.00 | 0.08 | 0.07 | 0.08 | -0.23 | -74.19% | 496 | 1,802 | 34.18% |
| DVN231006C00049500 | 2023-10-02 10:18AM EDT | 49.50 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 202 | 1,347 | 36.33% |
| DVN231006C00050000 | 2023-10-02 10:38AM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 804 | 3,490 | 37.50% |
| DVN231006C00051000 | 2023-10-02 10:22AM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 210 | 1,282 | 42.97% |
| DVN231006C00052000 | 2023-10-02 10:21AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 138 | 890 | 46.88% |
| DVN231006C00053000 | 2023-10-02 10:01AM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 377 | 1,084 | 51.56% |
| DVN231006C00054000 | 2023-09-29 1:49PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 566 | 50.00% |
| DVN231006C00055000 | 2023-10-02 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 493 | 56.25% |
| DVN231006C00056000 | 2023-10-02 9:43AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 380 | 60.94% |
| DVN231006C00057000 | 2023-09-29 12:37PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 109 | 65.63% |
| DVN231006C00058000 | 2023-09-29 10:05AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 71.88% |
| DVN231006C00059000 | 2023-10-02 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 42 | 75.00% |
| DVN231006C00060000 | 2023-09-29 3:40PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 138 | 81.25% |
| DVN231006C00061000 | 2023-09-06 9:30AM EDT | 61.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 84.38% |
| DVN231006C00062000 | 2023-09-08 9:40AM EDT | 62.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 90.63% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN231006P00039000 | 2023-09-21 11:17AM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 59.38% |
| DVN231006P00039500 | 2023-09-29 2:41PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 177 | 62.50% |
| DVN231006P00040000 | 2023-09-29 3:52PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 673 | 58.59% |
| DVN231006P00040500 | 2023-09-29 1:43PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 20 | 53.91% |
| DVN231006P00041000 | 2023-10-02 10:31AM EDT | 41.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 26 | 53.91% |
| DVN231006P00041500 | 2023-10-02 10:12AM EDT | 41.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 316 | 50.78% |
| DVN231006P00042000 | 2023-10-02 9:32AM EDT | 42.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 5 | 75 | 48.83% |
| DVN231006P00042500 | 2023-10-02 10:15AM EDT | 42.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 15 | 57 | 46.09% |
| DVN231006P00043000 | 2023-10-02 9:44AM EDT | 43.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 15 | 0 | 44.14% |
| DVN231006P00043500 | 2023-10-02 10:20AM EDT | 43.50 | 0.08 | 0.09 | 0.10 | +0.04 | +100.00% | 13 | 46 | 42.58% |
| DVN231006P00044000 | 2023-10-02 10:22AM EDT | 44.00 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 281 | 327 | 39.94% |
| DVN231006P00044500 | 2023-10-02 10:38AM EDT | 44.50 | 0.20 | 0.19 | 0.20 | +0.11 | +122.22% | 38 | 113 | 39.36% |
| DVN231006P00045000 | 2023-10-02 10:37AM EDT | 45.00 | 0.27 | 0.28 | 0.29 | +0.14 | +107.69% | 540 | 489 | 38.18% |
| DVN231006P00045500 | 2023-10-02 10:29AM EDT | 45.50 | 0.42 | 0.41 | 0.42 | +0.24 | +133.33% | 212 | 131 | 37.50% |
| DVN231006P00046000 | 2023-10-02 10:28AM EDT | 46.00 | 0.57 | 0.59 | 0.60 | +0.31 | +119.23% | 177 | 290 | 37.11% |
| DVN231006P00046500 | 2023-10-02 10:35AM EDT | 46.50 | 0.76 | 0.77 | 0.79 | +0.38 | +100.00% | 181 | 460 | 35.01% |
| DVN231006P00047000 | 2023-10-02 10:26AM EDT | 47.00 | 1.07 | 1.04 | 1.06 | +0.55 | +105.77% | 736 | 541 | 34.28% |
| DVN231006P00047500 | 2023-10-02 10:28AM EDT | 47.50 | 1.43 | 1.41 | 1.47 | +0.74 | +107.25% | 126 | 890 | 38.09% |
| DVN231006P00048000 | 2023-10-02 10:19AM EDT | 48.00 | 1.70 | 1.73 | 1.81 | +0.76 | +80.85% | 92 | 510 | 36.23% |
| DVN231006P00048500 | 2023-10-02 10:10AM EDT | 48.50 | 2.00 | 2.23 | 2.31 | +0.78 | +63.93% | 7 | 345 | 42.58% |
| DVN231006P00049000 | 2023-10-02 9:40AM EDT | 49.00 | 2.00 | 2.67 | 2.73 | +0.47 | +30.72% | 1 | 764 | 42.58% |
| DVN231006P00049500 | 2023-10-02 9:52AM EDT | 49.50 | 3.00 | 3.05 | 3.20 | +1.04 | +53.06% | 5 | 169 | 45.12% |
| DVN231006P00050000 | 2023-09-29 3:52PM EDT | 50.00 | 2.22 | 3.65 | 3.80 | 0.00 | - | 89 | 0 | 52.54% |
| DVN231006P00051000 | 2023-09-29 2:45PM EDT | 51.00 | 3.33 | 4.60 | 4.70 | 0.00 | - | 23 | 342 | 53.52% |
| DVN231006P00052000 | 2023-09-29 2:17PM EDT | 52.00 | 4.30 | 5.55 | 5.70 | 0.00 | - | 57 | 151 | 57.81% |
| DVN231006P00053000 | 2023-09-21 10:09AM EDT | 53.00 | 5.97 | 6.60 | 6.75 | 0.00 | - | 1 | 27 | 73.44% |
| DVN231006P00054000 | 2023-09-22 2:36PM EDT | 54.00 | 7.61 | 7.55 | 7.65 | 0.00 | - | 121 | 0 | 66.80% |
| DVN231006P00055000 | 2023-09-19 10:08AM EDT | 55.00 | 5.40 | 8.60 | 8.75 | 0.00 | - | 100 | 0 | 89.06% |
| DVN231006P00056000 | 2023-09-18 9:43AM EDT | 56.00 | 6.40 | 9.55 | 9.70 | 0.00 | - | 221 | 0 | 86.72% |
| DVN231006P00058000 | 2023-08-31 2:30PM EDT | 58.00 | 7.20 | 10.25 | 10.35 | 0.00 | - | - | 0 | 0.00% |
| DVN231006P00060000 | 2023-09-19 11:32AM EDT | 60.00 | 10.74 | 13.40 | 13.70 | 0.00 | - | 5 | 0 | 127.73% |
| DVN231006P00061000 | 2023-09-11 9:48AM EDT | 61.00 | 9.95 | 14.55 | 14.85 | 0.00 | - | - | 0 | 134.38% |
© 2023 Yahoo. All rights reserved.
