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
8,447.11 +65.76 (+0.78%) Bitcoin USD
63,247.76 +1,880.01 (+3.06%) CMC Crypto 200
1,307.00 -51.01 (-3.76%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621C00025000 | 2023-06-16 1:12PM EDT | 2024-06-21 | 25.58 | 23.85 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN240719C00025000 | 2024-03-14 1:18PM EDT | 2024-07-19 | 22.46 | 27.50 | 30.45 | 0.00 | - | 5 | 0 | 189.79% |
| DVN240920C00025000 | 2024-01-29 3:37PM EDT | 2024-09-20 | 17.50 | 18.05 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| DVN250117C00025000 | 2024-04-30 10:24AM EDT | 2025-01-17 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| DVN250321C00025000 | 2024-02-02 2:26PM EDT | 2025-03-21 | 17.50 | 18.75 | 19.95 | 0.00 | - | 2 | 2 | 0.00% |
| DVN250620C00025000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DVN250919C00025000 | 2024-01-05 12:23PM EDT | 2025-09-19 | 21.20 | 16.35 | 17.25 | 0.00 | - | 2 | 15 | 0.00% |
| DVN260116C00025000 | 2024-03-13 2:18PM EDT | 2026-01-16 | 22.65 | 26.20 | 30.85 | 0.00 | - | 14 | 34 | 60.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00025000 | 2024-02-07 10:51AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 214.84% |
| DVN240621P00025000 | 2024-05-09 12:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 458 | 50.00% |
| DVN240719P00025000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| DVN240920P00025000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,060 | 25.00% |
| DVN241018P00025000 | 2024-03-22 12:05PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.73% |
| DVN241220P00025000 | 2024-04-15 2:41PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| DVN250117P00025000 | 2024-05-08 12:30PM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 834 | 25.00% |
| DVN250321P00025000 | 2024-04-11 11:14AM EDT | 2025-03-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| DVN250620P00025000 | 2024-05-06 3:03PM EDT | 2025-06-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 12.50% |
| DVN250919P00025000 | 2024-05-07 9:45AM EDT | 2025-09-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 12.50% |
| DVN260116P00025000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 568 | 12.50% |
© 2024 Yahoo. All rights reserved.