Singapore markets open in 3 hours 45 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,752.09 +1,244.73 (+2.02%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00030000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 20.55 | 20.55 | 21.05 | 0.00 | - | 1 | 2 | 194.14% |
| DVN240621C00030000 | 2024-05-08 2:46PM EDT | 2024-06-21 | 20.68 | 20.85 | 21.05 | 0.00 | - | 1 | 122 | 77.73% |
| DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 21.85 | 24.65 | 0.00 | - | 59 | 11 | 135.60% |
| DVN240920C00030000 | 2024-05-02 9:40AM EDT | 2024-09-20 | 22.20 | 19.60 | 21.60 | 0.00 | - | 25 | 177 | 67.68% |
| DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.55 | 23.00 | 0.00 | - | 1 | 16 | 65.33% |
| DVN250117C00030000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 21.20 | 20.65 | 21.85 | +0.52 | +2.51% | 3 | 498 | 53.52% |
| DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 22.50 | 25.35 | 0.00 | - | 2 | 147 | 71.51% |
| DVN250620C00030000 | 2024-05-06 11:22AM EDT | 2025-06-20 | 22.35 | 19.15 | 23.75 | 0.00 | - | 2 | 86 | 61.49% |
| DVN250919C00030000 | 2024-04-11 1:40PM EDT | 2025-09-19 | 24.27 | 20.80 | 22.15 | 0.00 | - | 2 | 36 | 41.38% |
| DVN260116C00030000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 21.70 | 20.10 | 22.00 | 0.00 | - | 11 | 241 | 35.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00030000 | 2024-03-07 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 1,126 | 160.94% |
| DVN240621P00030000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.75 | 0.00 | - | 5 | 1,114 | 100.29% |
| DVN240719P00030000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 1,038 | 62.11% |
| DVN240920P00030000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.23 | 0.00 | - | 20 | 5,045 | 51.47% |
| DVN241018P00030000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 0.10 | 0.01 | 0.07 | 0.00 | - | 2 | 23 | 38.18% |
| DVN241220P00030000 | 2024-04-10 11:49AM EDT | 2024-12-20 | 0.17 | 0.10 | 0.13 | 0.00 | - | 20 | 368 | 35.84% |
| DVN250117P00030000 | 2024-05-01 2:29PM EDT | 2025-01-17 | 0.31 | 0.17 | 0.20 | 0.00 | - | 5 | 1,201 | 36.52% |
| DVN250321P00030000 | 2024-05-02 3:38PM EDT | 2025-03-21 | 0.40 | 0.27 | 0.35 | 0.00 | - | 10 | 51 | 36.67% |
| DVN250620P00030000 | 2024-05-08 11:18AM EDT | 2025-06-20 | 0.55 | 0.50 | 0.58 | 0.00 | - | 2 | 452 | 36.43% |
| DVN250919P00030000 | 2024-05-06 3:37PM EDT | 2025-09-19 | 0.92 | 0.73 | 0.84 | 0.00 | - | 5 | 231 | 36.33% |
| DVN260116P00030000 | 2024-05-06 3:58PM EDT | 2026-01-16 | 1.15 | 0.76 | 1.13 | 0.00 | - | 5 | 37 | 35.62% |
© 2024 Yahoo. All rights reserved.