Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,442.03 +60.68 (+0.72%) Bitcoin USD
62,944.87 +1,544.22 (+2.51%) CMC Crypto 200
1,304.82 -53.19 (-3.92%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510C00060000 | 2024-05-07 1:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 50.00% |
| DVN240517C00060000 | 2024-05-09 10:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,400 | 25.00% |
| DVN240524C00060000 | 2024-05-07 10:04AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| DVN240531C00060000 | 2024-05-03 1:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| DVN240607C00060000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| DVN240621C00060000 | 2024-05-09 12:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4,910 | 12.50% |
| DVN240719C00060000 | 2024-05-09 10:34AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,796 | 6.25% |
| DVN240920C00060000 | 2024-05-09 2:48PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 193 | 2,017 | 6.25% |
| DVN241018C00060000 | 2024-05-09 10:12AM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 6.25% |
| DVN241220C00060000 | 2024-05-09 11:30AM EDT | 2024-12-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,041 | 6.25% |
| DVN250117C00060000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 33 | 6,311 | 6.25% |
| DVN250321C00060000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 729 | 3.13% |
| DVN250620C00060000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,050 | 3.13% |
| DVN250919C00060000 | 2024-05-03 12:31PM EDT | 2025-09-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 17 | 493 | 3.13% |
| DVN260116C00060000 | 2024-05-09 9:36AM EDT | 2026-01-16 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240510P00060000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 7.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DVN240517P00060000 | 2024-05-07 9:49AM EDT | 2024-05-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 2024-05-24 | 6.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DVN240621P00060000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| DVN240719P00060000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 170 | 204 | 0.00% |
| DVN240920P00060000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| DVN241018P00060000 | 2024-04-11 10:12AM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 0.00% |
| DVN241220P00060000 | 2024-04-04 10:38AM EDT | 2024-12-20 | 8.24 | 9.65 | 11.20 | 0.00 | - | 10 | 10 | 31.54% |
| DVN250117P00060000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 0.00% |
| DVN250321P00060000 | 2024-05-02 11:18AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.00% |
| DVN250620P00060000 | 2024-04-10 11:37AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| DVN250919P00060000 | 2024-05-02 10:11AM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 414 | 0.00% |
| DVN260116P00060000 | 2024-04-19 11:19AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.