Singapore markets closed
Straits Times Index
3,195.04 -18.61 (-0.58%) S&P 500
3,881.31 -92.44 (-2.33%) Dow
31,418.57 -461.67 (-1.45%) Nasdaq
11,120.03 -415.25 (-3.60%) BTC-USD
28,923.77 -1,336.10 (-4.42%) CMC Crypto 200
645.17 -10.66 (-1.63%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220527C00040000 | 2022-05-16 11:06AM EDT | 40.00 | 30.27 | 29.55 | 30.40 | 0.00 | - | 1 | 3 | 338.87% |
| DVN220527C00045000 | 2022-05-20 9:36AM EDT | 45.00 | 25.25 | 24.70 | 25.45 | 0.00 | - | 1 | 33 | 289.84% |
| DVN220527C00050000 | 2022-05-20 3:21PM EDT | 50.00 | 19.05 | 19.85 | 20.25 | 0.00 | - | 2 | 51 | 229.30% |
| DVN220527C00052000 | 2022-05-20 3:21PM EDT | 52.00 | 17.33 | 17.85 | 18.35 | 0.00 | - | 1 | 5 | 212.31% |
| DVN220527C00053000 | 2022-05-24 9:33AM EDT | 53.00 | 17.10 | 16.85 | 17.30 | +0.10 | +0.59% | 1 | 9 | 199.22% |
| DVN220527C00054000 | 2022-05-24 10:19AM EDT | 54.00 | 16.02 | 15.75 | 16.30 | -0.98 | -5.76% | 1 | 49 | 183.98% |
| DVN220527C00055000 | 2022-05-23 2:03PM EDT | 55.00 | 16.02 | 14.75 | 15.35 | 0.00 | - | 20 | 47 | 175.98% |
| DVN220527C00056000 | 2022-05-20 11:05AM EDT | 56.00 | 14.50 | 13.65 | 14.40 | 0.00 | - | 1 | 27 | 163.48% |
| DVN220527C00057000 | 2022-05-18 9:45AM EDT | 57.00 | 15.65 | 12.90 | 13.20 | 0.00 | - | 1 | 65 | 155.27% |
| DVN220527C00058000 | 2022-05-19 9:45AM EDT | 58.00 | 12.65 | 11.90 | 12.35 | 0.00 | - | 2 | 85 | 150.68% |
| DVN220527C00059000 | 2022-05-20 1:38PM EDT | 59.00 | 10.00 | 10.85 | 11.25 | 0.00 | - | 2 | 31 | 134.96% |
| DVN220527C00060000 | 2022-05-24 9:55AM EDT | 60.00 | 11.19 | 9.85 | 10.25 | -0.10 | -0.89% | 2 | 429 | 124.81% |
| DVN220527C00061000 | 2022-05-24 9:39AM EDT | 61.00 | 9.36 | 8.95 | 9.15 | -0.56 | -5.65% | 1 | 90 | 114.65% |
| DVN220527C00062000 | 2022-05-24 10:08AM EDT | 62.00 | 8.00 | 7.90 | 8.15 | -1.13 | -12.38% | 5 | 153 | 102.93% |
| DVN220527C00063000 | 2022-05-24 10:14AM EDT | 63.00 | 7.25 | 6.95 | 7.30 | +0.10 | +1.40% | 2 | 104 | 98.73% |
| DVN220527C00064000 | 2022-05-24 10:23AM EDT | 64.00 | 6.45 | 6.10 | 6.40 | -1.15 | -15.13% | 9 | 308 | 94.63% |
| DVN220527C00065000 | 2022-05-24 10:08AM EDT | 65.00 | 5.75 | 5.10 | 5.45 | -0.55 | -8.73% | 6 | 371 | 84.72% |
| DVN220527C00066000 | 2022-05-23 2:36PM EDT | 66.00 | 5.57 | 4.35 | 4.60 | 0.00 | - | 7 | 884 | 81.93% |
| DVN220527C00067000 | 2022-05-24 10:18AM EDT | 67.00 | 3.60 | 3.65 | 3.85 | -1.00 | -21.74% | 6 | 466 | 80.22% |
| DVN220527C00068000 | 2022-05-24 9:39AM EDT | 68.00 | 3.11 | 2.75 | 2.99 | -0.64 | -17.07% | 6 | 317 | 70.80% |
| DVN220527C00069000 | 2022-05-24 9:35AM EDT | 69.00 | 2.79 | 2.16 | 2.37 | -0.19 | -6.38% | 21 | 430 | 69.34% |
| DVN220527C00070000 | 2022-05-24 10:36AM EDT | 70.00 | 1.60 | 1.56 | 1.70 | -0.75 | -31.91% | 153 | 4,545 | 64.16% |
| DVN220527C00071000 | 2022-05-24 10:25AM EDT | 71.00 | 1.22 | 1.09 | 1.22 | -0.55 | -31.07% | 127 | 1,427 | 61.62% |
| DVN220527C00072000 | 2022-05-24 10:32AM EDT | 72.00 | 0.86 | 0.79 | 0.84 | -0.44 | -33.85% | 206 | 2,996 | 60.74% |
| DVN220527C00073000 | 2022-05-24 10:22AM EDT | 73.00 | 0.62 | 0.50 | 0.56 | -0.32 | -34.04% | 216 | 5,490 | 58.89% |
| DVN220527C00074000 | 2022-05-24 10:32AM EDT | 74.00 | 0.38 | 0.32 | 0.34 | -0.27 | -41.54% | 71 | 1,392 | 57.42% |
| DVN220527C00075000 | 2022-05-24 10:26AM EDT | 75.00 | 0.24 | 0.20 | 0.24 | -0.19 | -44.19% | 196 | 2,452 | 58.01% |
| DVN220527C00076000 | 2022-05-24 10:22AM EDT | 76.00 | 0.16 | 0.14 | 0.14 | -0.12 | -42.86% | 13 | 993 | 58.20% |
| DVN220527C00077000 | 2022-05-24 10:24AM EDT | 77.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 228 | 2,672 | 60.74% |
| DVN220527C00078000 | 2022-05-23 3:48PM EDT | 78.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 152 | 252 | 62.50% |
| DVN220527C00079000 | 2022-05-24 10:04AM EDT | 79.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 120 | 67.97% |
| DVN220527C00080000 | 2022-05-24 10:09AM EDT | 80.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 21 | 1,086 | 69.53% |
| DVN220527C00081000 | 2022-05-23 3:50PM EDT | 81.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 32 | 119 | 72.27% |
| DVN220527C00082000 | 2022-05-23 12:57PM EDT | 82.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 525 | 78.13% |
| DVN220527C00085000 | 2022-05-23 3:12PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 116 | 78.13% |
| DVN220527C00090000 | 2022-05-23 12:26PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 83 | 103.91% |
| DVN220527C00095000 | 2022-05-23 12:12PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 121.88% |
| DVN220527C00100000 | 2022-05-18 2:53PM EDT | 100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 145.31% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN220527P00040000 | 2022-05-06 11:19AM EDT | 40.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 200.00% |
| DVN220527P00045000 | 2022-05-10 2:35PM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 162.50% |
| DVN220527P00050000 | 2022-05-23 3:48PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,319 | 112.50% |
| DVN220527P00052000 | 2022-05-23 3:48PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 177 | 112.50% |
| DVN220527P00053000 | 2022-05-23 9:39AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 116 | 104.69% |
| DVN220527P00054000 | 2022-05-19 2:29PM EDT | 54.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 148 | 98.44% |
| DVN220527P00055000 | 2022-05-23 2:45PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 160 | 92.19% |
| DVN220527P00056000 | 2022-05-23 2:09PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 58 | 85.94% |
| DVN220527P00057000 | 2022-05-24 10:24AM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 164 | 79.69% |
| DVN220527P00058000 | 2022-05-24 9:54AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 9 | 186 | 73.44% |
| DVN220527P00059000 | 2022-05-24 10:29AM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 1,257 | 71.88% |
| DVN220527P00060000 | 2022-05-24 10:13AM EDT | 60.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 354 | 68.75% |
| DVN220527P00061000 | 2022-05-24 10:13AM EDT | 61.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 7 | 272 | 67.97% |
| DVN220527P00062000 | 2022-05-24 10:07AM EDT | 62.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 43 | 286 | 65.63% |
| DVN220527P00063000 | 2022-05-24 10:12AM EDT | 63.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 108 | 499 | 63.48% |
| DVN220527P00064000 | 2022-05-24 10:31AM EDT | 64.00 | 0.19 | 0.19 | 0.23 | +0.02 | +11.76% | 71 | 412 | 62.01% |
| DVN220527P00065000 | 2022-05-24 10:29AM EDT | 65.00 | 0.30 | 0.29 | 0.34 | +0.03 | +11.11% | 48 | 728 | 60.35% |
| DVN220527P00066000 | 2022-05-24 10:20AM EDT | 66.00 | 0.46 | 0.41 | 0.48 | +0.06 | +15.00% | 28 | 756 | 57.72% |
| DVN220527P00067000 | 2022-05-24 10:35AM EDT | 67.00 | 0.64 | 0.60 | 0.67 | +0.14 | +28.00% | 109 | 936 | 55.47% |
| DVN220527P00068000 | 2022-05-24 10:17AM EDT | 68.00 | 0.98 | 0.84 | 0.96 | +0.17 | +20.99% | 154 | 497 | 53.47% |
| DVN220527P00069000 | 2022-05-24 10:32AM EDT | 69.00 | 1.17 | 1.15 | 1.27 | +0.15 | +14.71% | 119 | 1,153 | 50.00% |
| DVN220527P00070000 | 2022-05-24 10:35AM EDT | 70.00 | 1.66 | 1.57 | 1.72 | +0.35 | +26.72% | 387 | 788 | 50.00% |
| DVN220527P00071000 | 2022-05-24 10:30AM EDT | 71.00 | 2.10 | 2.08 | 2.25 | +0.33 | +18.64% | 17 | 261 | 46.78% |
| DVN220527P00072000 | 2022-05-24 10:12AM EDT | 72.00 | 2.77 | 2.72 | 2.88 | +0.37 | +15.42% | 18 | 167 | 42.38% |
| DVN220527P00073000 | 2022-05-24 10:10AM EDT | 73.00 | 3.35 | 3.55 | 3.70 | -0.06 | -1.76% | 1 | 25 | 41.50% |
| DVN220527P00074000 | 2022-05-20 10:54AM EDT | 74.00 | 4.43 | 4.30 | 4.50 | 0.00 | - | 6 | 26 | 12.50% |
| DVN220527P00075000 | 2022-05-20 2:44PM EDT | 75.00 | 6.40 | 5.10 | 5.45 | 0.00 | - | 2 | 11 | 0.00% |
| DVN220527P00076000 | 2022-05-23 11:49AM EDT | 76.00 | 5.75 | 5.90 | 6.25 | +0.27 | +4.93% | 1 | 24 | 0.00% |
| DVN220527P00077000 | 2022-05-20 10:39AM EDT | 77.00 | 6.25 | 6.90 | 7.20 | 0.00 | - | 1 | 11 | 0.00% |
| DVN220527P00079000 | 2022-05-20 12:43PM EDT | 79.00 | 10.00 | 8.95 | 9.25 | 0.00 | - | 1 | 3 | 0.00% |
| DVN220527P00080000 | 2022-05-23 10:30AM EDT | 80.00 | 8.80 | 9.80 | 10.30 | 0.00 | - | 1 | 8 | 0.00% |
| DVN220527P00081000 | 2022-05-18 3:11PM EDT | 81.00 | 11.59 | 10.75 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| DVN220527P00085000 | 2022-05-18 12:05PM EDT | 85.00 | 15.05 | 14.70 | 15.20 | 0.00 | - | 1 | 2 | 0.00% |
| DVN220527P00090000 | 2022-05-18 11:16AM EDT | 90.00 | 19.05 | 19.70 | 20.30 | 0.00 | - | - | 4 | 0.00% |
| DVN220527P00095000 | 2022-05-18 9:39AM EDT | 95.00 | 23.05 | 24.70 | 25.30 | 0.00 | - | - | 3 | 0.00% |
| DVN220527P00100000 | 2022-05-19 1:55PM EDT | 100.00 | 29.40 | 29.60 | 30.35 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
