Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.67 +53.99 (+1.03%) Dow
39,826.17 +268.06 (+0.68%) Nasdaq
16,727.12 +215.94 (+1.31%) Bitcoin USD
65,308.32 +3,946.52 (+6.43%) CMC Crypto 200
1,373.32 +105.37 (+8.31%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:42.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00042500 | 2024-05-15 10:11AM EDT | 2024-05-17 | 6.25 | 6.95 | 7.05 | -1.10 | -14.97% | 7 | 2,890 | 98.05% |
| DVN240621C00042500 | 2024-05-14 11:59AM EDT | 2024-06-21 | 7.60 | 6.20 | 7.20 | 0.00 | - | 5 | 2,666 | 37.21% |
| DVN240719C00042500 | 2024-05-10 11:16AM EDT | 2024-07-19 | 8.21 | 7.15 | 7.25 | 0.00 | - | 4 | 4,959 | 29.64% |
| DVN240920C00042500 | 2024-05-15 10:03AM EDT | 2024-09-20 | 7.50 | 7.10 | 8.10 | -0.70 | -8.54% | 2 | 342 | 33.45% |
| DVN241018C00042500 | 2024-05-13 9:49AM EDT | 2024-10-18 | 8.07 | 7.90 | 9.25 | 0.00 | - | 20 | 77 | 42.19% |
| DVN241220C00042500 | 2024-05-08 12:46PM EDT | 2024-12-20 | 9.85 | 8.60 | 10.05 | 0.00 | - | 9 | 267 | 42.11% |
| DVN250117C00042500 | 2024-05-07 10:33AM EDT | 2025-01-17 | 9.00 | 8.80 | 9.10 | -1.51 | -14.37% | 2 | 2,535 | 32.40% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 9.15 | 11.15 | 0.00 | - | 20 | 288 | 42.65% |
| DVN250620C00042500 | 2024-05-13 11:39AM EDT | 2025-06-20 | 9.62 | 10.05 | 10.35 | 0.00 | - | 1 | 164 | 32.90% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 9.70 | 13.60 | 0.00 | - | 2 | 33 | 46.38% |
| DVN260116C00042500 | 2024-05-13 3:55PM EDT | 2026-01-16 | 11.55 | 10.95 | 11.75 | 0.00 | - | 7 | 801 | 33.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00042500 | 2024-05-14 12:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,783 | 65.63% |
| DVN240621P00042500 | 2024-05-15 1:39PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.06 | -0.01 | -16.67% | 45 | 5,810 | 26.37% |
| DVN240719P00042500 | 2024-05-15 1:39PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 11 | 3,326 | 24.22% |
| DVN240920P00042500 | 2024-05-15 12:06PM EDT | 2024-09-20 | 0.56 | 0.56 | 0.59 | -0.03 | -5.08% | 130 | 3,655 | 25.61% |
| DVN241018P00042500 | 2024-05-15 10:15AM EDT | 2024-10-18 | 0.89 | 0.74 | 0.78 | +0.13 | +17.11% | 11 | 73 | 25.71% |
| DVN241220P00042500 | 2024-05-14 10:32AM EDT | 2024-12-20 | 1.40 | 1.36 | 1.41 | 0.00 | - | 60 | 1,681 | 27.81% |
| DVN250117P00042500 | 2024-05-15 1:31PM EDT | 2025-01-17 | 1.57 | 1.56 | 1.61 | +0.02 | +1.29% | 117 | 6,456 | 27.87% |
| DVN250321P00042500 | 2024-05-14 2:48PM EDT | 2025-03-21 | 2.05 | 2.05 | 2.13 | 0.00 | - | 10 | 246 | 28.64% |
| DVN250620P00042500 | 2024-05-15 10:45AM EDT | 2025-06-20 | 2.97 | 2.89 | 2.96 | +0.06 | +2.06% | 18 | 3,265 | 30.20% |
| DVN250919P00042500 | 2024-05-14 2:47PM EDT | 2025-09-19 | 3.41 | 3.35 | 3.55 | 0.00 | - | 3 | 1,328 | 30.38% |
| DVN260116P00042500 | 2024-05-10 2:23PM EDT | 2026-01-16 | 4.05 | 4.15 | 4.25 | 0.00 | - | 1 | 302 | 30.54% |
© 2024 Yahoo. All rights reserved.