Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,971.09 +2,024.63 (+3.12%) CMC Crypto 200
1,367.51 -6.33 (-0.47%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00050000 | 2024-05-17 1:00PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 425 | 5,106 | 19.53% |
| DVN240524C00050000 | 2024-05-17 1:02PM EDT | 2024-05-24 | 0.24 | 0.25 | 0.27 | -0.11 | -31.43% | 171 | 1,077 | 18.75% |
| DVN240531C00050000 | 2024-05-17 1:06PM EDT | 2024-05-31 | 0.46 | 0.48 | 0.49 | -0.16 | -25.81% | 65 | 601 | 19.63% |
| DVN240607C00050000 | 2024-05-17 12:14PM EDT | 2024-06-07 | 0.66 | 0.69 | 0.73 | -0.14 | -17.50% | 16 | 153 | 21.39% |
| DVN240614C00050000 | 2024-05-17 12:40PM EDT | 2024-06-14 | 0.78 | 0.83 | 0.88 | -0.16 | -17.02% | 4 | 104 | 21.41% |
| DVN240621C00050000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 0.92 | 0.91 | 0.93 | -0.12 | -12.12% | 695 | 14,754 | 20.04% |
| DVN240628C00050000 | 2024-05-16 12:51PM EDT | 2024-06-28 | 1.23 | 1.02 | 1.07 | 0.00 | - | 21 | 53 | 20.44% |
| DVN240719C00050000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 1.36 | 1.37 | 1.40 | -0.10 | -6.85% | 180 | 5,156 | 20.80% |
| DVN240920C00050000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 2.51 | 2.49 | 2.54 | -0.10 | -3.97% | 44 | 8,849 | 24.61% |
| DVN241018C00050000 | 2024-05-17 11:59AM EDT | 2024-10-18 | 2.81 | 2.83 | 2.87 | -0.24 | -7.87% | 6 | 2,394 | 24.85% |
| DVN241220C00050000 | 2024-05-17 12:39PM EDT | 2024-12-20 | 3.80 | 3.80 | 3.90 | -0.28 | -6.86% | 4 | 1,216 | 27.74% |
| DVN250117C00050000 | 2024-05-17 11:51AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.15 | -0.17 | -4.03% | 44 | 6,022 | 27.65% |
| DVN250321C00050000 | 2024-05-17 11:26AM EDT | 2025-03-21 | 4.90 | 4.75 | 5.85 | -0.25 | -4.85% | 10 | 727 | 34.09% |
| DVN250620C00050000 | 2024-05-17 12:39PM EDT | 2025-06-20 | 5.74 | 5.70 | 6.00 | -0.17 | -2.88% | 3 | 1,951 | 30.70% |
| DVN250919C00050000 | 2024-05-16 3:08PM EDT | 2025-09-19 | 6.60 | 5.35 | 7.10 | 0.00 | - | 7 | 464 | 32.58% |
| DVN260116C00050000 | 2024-05-17 12:54PM EDT | 2026-01-16 | 7.30 | 7.10 | 8.90 | -0.30 | -3.95% | 50 | 1,611 | 36.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00050000 | 2024-05-17 12:56PM EDT | 2024-05-17 | 0.83 | 0.76 | 0.78 | +0.24 | +40.68% | 136 | 4,217 | 30.86% |
| DVN240524P00050000 | 2024-05-17 12:44PM EDT | 2024-05-24 | 1.06 | 0.94 | 0.97 | +0.08 | +8.16% | 35 | 334 | 18.95% |
| DVN240531P00050000 | 2024-05-17 12:29PM EDT | 2024-05-31 | 1.24 | 1.12 | 1.15 | +0.32 | +34.78% | 20 | 279 | 18.75% |
| DVN240607P00050000 | 2024-05-17 11:54AM EDT | 2024-06-07 | 1.41 | 1.31 | 1.36 | +0.15 | +11.90% | 119 | 272 | 20.02% |
| DVN240614P00050000 | 2024-05-16 3:13PM EDT | 2024-06-14 | 1.54 | 1.61 | 1.67 | 0.00 | - | 34 | 409 | 23.17% |
| DVN240621P00050000 | 2024-05-17 12:37PM EDT | 2024-06-21 | 1.82 | 1.72 | 1.75 | +0.12 | +7.06% | 89 | 8,662 | 22.12% |
| DVN240628P00050000 | 2024-05-16 3:45PM EDT | 2024-06-28 | 1.85 | 1.75 | 1.90 | 0.00 | - | 27 | 86 | 22.46% |
| DVN240719P00050000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 2.15 | 2.06 | 2.08 | +0.03 | +1.42% | 50 | 1,667 | 20.63% |
| DVN240920P00050000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.05 | +0.11 | +3.68% | 54 | 1,364 | 23.04% |
| DVN241018P00050000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.35 | +0.20 | +6.25% | 47 | 613 | 23.19% |
| DVN241220P00050000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 4.15 | 4.10 | 4.20 | +0.10 | +2.47% | 6 | 1,704 | 25.15% |
| DVN250117P00050000 | 2024-05-17 10:30AM EDT | 2025-01-17 | 4.30 | 4.35 | 4.40 | +0.10 | +2.38% | 3 | 8,310 | 24.92% |
| DVN250321P00050000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 4.65 | 4.95 | 5.10 | 0.00 | - | 79 | 1,827 | 26.11% |
| DVN250620P00050000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 5.95 | 5.80 | 5.95 | 0.00 | - | 13 | 4,493 | 27.09% |
| DVN250919P00050000 | 2024-05-14 1:54PM EDT | 2025-09-19 | 6.50 | 6.55 | 6.70 | 0.00 | - | 20 | 425 | 27.76% |
| DVN260116P00050000 | 2024-05-15 10:48AM EDT | 2026-01-16 | 7.45 | 7.20 | 7.45 | 0.00 | - | 24 | 413 | 27.88% |
© 2024 Yahoo. All rights reserved.