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
8,453.06 +71.71 (+0.86%) Bitcoin USD
62,967.74 +1,926.44 (+3.16%) CMC Crypto 200
1,305.83 -52.18 (-3.84%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00032500 | 2024-04-23 9:48AM EDT | 2024-05-17 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240621C00032500 | 2024-05-08 2:46PM EDT | 2024-06-21 | 18.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DVN240719C00032500 | 2024-02-29 12:41PM EDT | 2024-07-19 | 11.91 | 16.85 | 19.80 | 0.00 | - | 1 | 0 | 100.49% |
| DVN240920C00032500 | 2024-02-09 1:35PM EDT | 2024-09-20 | 10.40 | 13.05 | 16.50 | 0.00 | - | 4 | 6 | 0.00% |
| DVN250117C00032500 | 2024-02-09 1:39PM EDT | 2025-01-17 | 10.50 | 14.15 | 15.30 | 0.00 | - | 5 | 137 | 0.00% |
| DVN250321C00032500 | 2024-03-01 10:55AM EDT | 2025-03-21 | 12.83 | 17.90 | 21.00 | 0.00 | - | 1 | 97 | 59.91% |
| DVN250620C00032500 | 2024-04-15 9:55AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DVN250919C00032500 | 2024-01-18 3:39PM EDT | 2025-09-19 | 10.95 | 12.50 | 14.70 | 0.00 | - | 1 | 5 | 0.00% |
| DVN260116C00032500 | 2024-04-04 10:27AM EDT | 2026-01-16 | 21.75 | 18.05 | 19.85 | 0.00 | - | 1 | 55 | 34.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00032500 | 2024-04-30 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DVN240621P00032500 | 2024-05-02 9:38AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DVN240719P00032500 | 2024-04-26 10:35AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DVN240920P00032500 | 2024-05-03 2:31PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN241018P00032500 | 2024-04-29 11:41AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DVN241220P00032500 | 2024-04-29 10:05AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DVN250117P00032500 | 2024-05-07 3:39PM EDT | 2025-01-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DVN250321P00032500 | 2024-04-05 12:22PM EDT | 2025-03-21 | 0.59 | 0.52 | 0.60 | 0.00 | - | 1 | 408 | 36.52% |
| DVN250620P00032500 | 2024-04-11 11:57AM EDT | 2025-06-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 12.50% |
| DVN250919P00032500 | 2024-04-25 3:34PM EDT | 2025-09-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DVN260116P00032500 | 2024-04-29 10:22AM EDT | 2026-01-16 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.