Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,647.98 +1,793.45 (+2.90%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00037500 | 2024-03-28 11:42AM EDT | 2024-05-17 | 12.78 | 14.25 | 15.45 | 0.00 | - | 8 | 18 | 185.35% |
| DVN240621C00037500 | 2024-05-03 11:58AM EDT | 2024-06-21 | 13.00 | 13.15 | 15.25 | -0.40 | -2.99% | 1 | 118 | 83.64% |
| DVN240719C00037500 | 2024-05-03 3:32PM EDT | 2024-07-19 | 13.12 | 13.10 | 14.05 | +1.72 | +15.09% | 2 | 83 | 52.30% |
| DVN240920C00037500 | 2024-04-05 2:19PM EDT | 2024-09-20 | 16.52 | 12.55 | 15.10 | 0.00 | - | 1 | 369 | 61.87% |
| DVN241220C00037500 | 2024-04-05 2:19PM EDT | 2024-12-20 | 16.77 | 13.00 | 14.95 | 0.00 | - | 1 | 37 | 46.66% |
| DVN250117C00037500 | 2024-04-04 9:35AM EDT | 2025-01-17 | 16.40 | 12.90 | 14.60 | 0.00 | - | 1 | 473 | 40.60% |
| DVN250321C00037500 | 2024-05-02 10:07AM EDT | 2025-03-21 | 15.20 | 13.70 | 15.60 | 0.00 | - | 6 | 178 | 44.90% |
| DVN250620C00037500 | 2024-04-29 10:16AM EDT | 2025-06-20 | 16.69 | 12.90 | 15.60 | 0.00 | - | 2 | 181 | 39.65% |
| DVN250919C00037500 | 2024-04-08 2:58PM EDT | 2025-09-19 | 17.95 | 14.40 | 16.40 | 0.00 | - | 3 | 17 | 40.89% |
| DVN260116C00037500 | 2024-04-24 12:13PM EDT | 2026-01-16 | 16.77 | 14.70 | 15.95 | 0.00 | - | 4 | 63 | 34.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00037500 | 2024-04-26 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,129 | 75.00% |
| DVN240621P00037500 | 2024-05-03 2:58PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 21 | 4,025 | 40.23% |
| DVN240719P00037500 | 2024-05-01 1:21PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.07 | 0.00 | - | 20 | 7,234 | 33.79% |
| DVN240920P00037500 | 2024-05-03 10:04AM EDT | 2024-09-20 | 0.23 | 0.20 | 0.24 | -0.09 | -28.12% | 3 | 763 | 31.74% |
| DVN241018P00037500 | 2024-05-01 11:35AM EDT | 2024-10-18 | 0.42 | 0.31 | 0.34 | 0.00 | - | 20 | 132 | 31.45% |
| DVN241220P00037500 | 2024-05-02 3:47PM EDT | 2024-12-20 | 0.72 | 0.61 | 0.69 | 0.00 | - | 1 | 787 | 32.52% |
| DVN250117P00037500 | 2024-05-01 3:52PM EDT | 2025-01-17 | 0.96 | 0.77 | 0.83 | 0.00 | - | 56 | 6,985 | 32.52% |
| DVN250321P00037500 | 2024-04-19 3:50PM EDT | 2025-03-21 | 1.36 | 1.11 | 1.19 | 0.00 | - | 51 | 814 | 32.94% |
| DVN250620P00037500 | 2024-05-03 12:56PM EDT | 2025-06-20 | 1.77 | 1.67 | 1.76 | -0.23 | -11.50% | 1,112 | 4,295 | 33.75% |
| DVN250919P00037500 | 2024-05-01 3:57PM EDT | 2025-09-19 | 2.36 | 2.11 | 2.28 | 0.00 | - | 6 | 844 | 34.09% |
| DVN260116P00037500 | 2024-05-02 11:07AM EDT | 2026-01-16 | 2.64 | 2.64 | 2.86 | 0.00 | - | 1 | 353 | 34.02% |
© 2024 Yahoo. All rights reserved.