Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,006.87 -15.34 (-0.31%) Dow
37,708.59 -44.72 (-0.12%) Nasdaq
15,608.33 -75.05 (-0.48%) Bitcoin USD
62,889.80 +1,404.73 (+2.28%) CMC Crypto 200
885.54 0.00 (0.00%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Strike:42.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00042500 | 2024-04-18 11:14AM EDT | 2024-04-19 | 9.25 | 8.85 | 9.15 | -0.45 | -4.64% | 4 | 928 | 149.22% |
| DVN240517C00042500 | 2024-04-16 12:30PM EDT | 2024-05-17 | 9.75 | 9.30 | 9.40 | 0.00 | - | 17 | 2,900 | 56.25% |
| DVN240621C00042500 | 2024-04-17 10:11AM EDT | 2024-06-21 | 10.57 | 9.00 | 9.90 | 0.00 | - | 1 | 2,670 | 50.10% |
| DVN240719C00042500 | 2024-04-15 1:51PM EDT | 2024-07-19 | 10.50 | 8.95 | 10.10 | 0.00 | - | 3 | 4,976 | 45.02% |
| DVN240920C00042500 | 2024-04-16 9:35AM EDT | 2024-09-20 | 10.78 | 8.70 | 10.30 | 0.00 | - | 10 | 342 | 37.04% |
| DVN241018C00042500 | 2024-04-11 11:13AM EDT | 2024-10-18 | 12.05 | 8.85 | 10.50 | 0.00 | - | 1 | 56 | 36.13% |
| DVN241220C00042500 | 2024-04-15 1:36PM EDT | 2024-12-20 | 11.96 | 9.90 | 12.80 | 0.00 | - | 1 | 258 | 49.27% |
| DVN250117C00042500 | 2024-04-17 12:24PM EDT | 2025-01-17 | 10.92 | 11.10 | 11.35 | 0.00 | - | 1 | 2,539 | 36.19% |
| DVN250321C00042500 | 2024-04-10 3:24PM EDT | 2025-03-21 | 14.15 | 11.45 | 12.85 | 0.00 | - | 20 | 288 | 42.43% |
| DVN250620C00042500 | 2024-04-02 1:09PM EDT | 2025-06-20 | 11.75 | 10.15 | 13.40 | 0.00 | - | 2 | 164 | 40.74% |
| DVN250919C00042500 | 2024-04-03 11:23AM EDT | 2025-09-19 | 13.00 | 11.45 | 14.35 | 0.00 | - | 2 | 33 | 41.76% |
| DVN260116C00042500 | 2024-04-12 9:49AM EDT | 2026-01-16 | 15.80 | 13.00 | 14.95 | 0.00 | - | 37 | 725 | 40.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00042500 | 2024-04-18 1:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,277 | 96.88% |
| DVN240517P00042500 | 2024-04-17 3:30PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | 0.00 | - | 20 | 2,683 | 37.70% |
| DVN240621P00042500 | 2024-04-17 3:41PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.26 | 0.00 | - | 32 | 5,301 | 33.11% |
| DVN240719P00042500 | 2024-04-10 1:57PM EDT | 2024-07-19 | 0.23 | 0.37 | 0.40 | 0.00 | - | 1 | 3,267 | 31.10% |
| DVN240920P00042500 | 2024-04-18 12:25PM EDT | 2024-09-20 | 0.89 | 0.89 | 0.92 | +0.01 | +1.14% | 50 | 3,729 | 31.49% |
| DVN241018P00042500 | 2024-04-16 12:51PM EDT | 2024-10-18 | 1.03 | 1.07 | 1.11 | 0.00 | - | 25 | 86 | 31.14% |
| DVN241220P00042500 | 2024-04-12 11:05AM EDT | 2024-12-20 | 1.23 | 1.65 | 1.71 | 0.00 | - | 1 | 1,606 | 32.25% |
| DVN250117P00042500 | 2024-04-17 11:09AM EDT | 2025-01-17 | 1.76 | 1.88 | 1.92 | 0.00 | - | 2 | 6,315 | 32.23% |
| DVN250321P00042500 | 2024-04-15 3:47PM EDT | 2025-03-21 | 2.30 | 2.38 | 2.62 | 0.00 | - | 2 | 237 | 33.89% |
| DVN250620P00042500 | 2024-04-17 10:27AM EDT | 2025-06-20 | 2.88 | 3.10 | 3.20 | 0.00 | - | 35 | 1,149 | 33.47% |
| DVN250919P00042500 | 2024-04-16 9:46AM EDT | 2025-09-19 | 3.65 | 3.70 | 3.85 | 0.00 | - | 3 | 1,317 | 33.78% |
| DVN260116P00042500 | 2024-04-16 9:41AM EDT | 2026-01-16 | 4.25 | 4.25 | 4.45 | 0.00 | - | 1 | 289 | 33.23% |
© 2024 Yahoo. All rights reserved.