Singapore markets close in 9 minutes
Straits Times Index
3,301.68 -1.51 (-0.05%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,303.16 +89.67 (+1.09%) Bitcoin USD
64,336.31 -1,060.36 (-1.62%) CMC Crypto 200
1,330.36 -34.77 (-2.54%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240510C00040000 | 2024-05-03 1:20PM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240510C00041000 | 2024-05-02 3:54PM EDT | 41.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00042000 | 2024-04-29 10:28AM EDT | 42.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00043000 | 2024-04-30 10:27AM EDT | 43.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00044000 | 2024-05-06 12:32PM EDT | 44.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240510C00045000 | 2024-05-06 12:03PM EDT | 45.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240510C00046000 | 2024-05-06 10:56AM EDT | 46.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DVN240510C00047000 | 2024-05-06 12:47PM EDT | 47.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN240510C00047500 | 2024-05-02 9:50AM EDT | 47.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510C00048000 | 2024-05-06 10:56AM EDT | 48.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DVN240510C00048500 | 2024-05-02 10:11AM EDT | 48.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240510C00049000 | 2024-05-06 10:41AM EDT | 49.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240510C00049500 | 2024-05-06 11:02AM EDT | 49.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240510C00050000 | 2024-05-06 3:26PM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| DVN240510C00051000 | 2024-05-06 3:59PM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 0.78% |
| DVN240510C00052000 | 2024-05-06 3:55PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 6.25% |
| DVN240510C00053000 | 2024-05-06 3:52PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| DVN240510C00054000 | 2024-05-06 3:29PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| DVN240510C00055000 | 2024-05-06 3:02PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| DVN240510C00056000 | 2024-05-06 1:55PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVN240510C00057000 | 2024-05-03 2:39PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DVN240510C00058000 | 2024-05-01 3:50PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510C00059000 | 2024-05-01 3:11PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DVN240510C00060000 | 2024-05-03 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DVN240510C00061000 | 2024-04-30 3:38PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DVN240510C00062000 | 2024-04-16 11:42AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240510C00063000 | 2024-04-12 11:02AM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVN240510C00064000 | 2024-04-24 11:56AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DVN240510C00066000 | 2024-04-16 11:42AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00040000 | 2024-04-16 9:41AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DVN240510P00044000 | 2024-05-02 2:29PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DVN240510P00045000 | 2024-05-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510P00045500 | 2024-05-03 11:32AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DVN240510P00046000 | 2024-05-06 1:32PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DVN240510P00046500 | 2024-05-06 9:58AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DVN240510P00047000 | 2024-05-06 12:45PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DVN240510P00047500 | 2024-05-06 12:19PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DVN240510P00048000 | 2024-05-06 1:50PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DVN240510P00048500 | 2024-05-06 12:01PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DVN240510P00049000 | 2024-05-06 2:54PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DVN240510P00049500 | 2024-05-06 3:50PM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| DVN240510P00050000 | 2024-05-06 3:57PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| DVN240510P00051000 | 2024-05-06 3:44PM EDT | 51.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| DVN240510P00052000 | 2024-05-06 1:32PM EDT | 52.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DVN240510P00053000 | 2024-05-06 12:47PM EDT | 53.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DVN240510P00054000 | 2024-05-06 10:17AM EDT | 54.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240510P00055000 | 2024-05-03 1:37PM EDT | 55.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN240510P00056000 | 2024-05-02 12:27PM EDT | 56.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DVN240510P00057000 | 2024-05-02 3:26PM EDT | 57.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DVN240510P00059000 | 2024-05-02 3:25PM EDT | 59.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 60.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510P00061000 | 2024-05-02 11:48AM EDT | 61.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240510P00062000 | 2024-05-02 9:56AM EDT | 62.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.