Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,006.43 -65.20 (-1.29%) Dow
37,807.63 -653.29 (-1.70%) Nasdaq
15,456.29 -256.46 (-1.63%) Bitcoin USD
63,438.71 -1,647.34 (-2.53%) CMC Crypto 200
1,369.05 -13.52 (-0.98%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00045000 | 2024-04-18 1:24PM EDT | 2024-04-26 | 6.70 | 6.50 | 6.80 | 0.00 | - | 23 | 82 | 119.92% |
| DVN240503C00045000 | 2024-04-24 10:43AM EDT | 2024-05-03 | 7.30 | 6.55 | 6.85 | 0.00 | - | 6 | 65 | 61.52% |
| DVN240510C00045000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 7.07 | 6.60 | 8.00 | 0.00 | - | 3 | 4 | 68.31% |
| DVN240517C00045000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 6.85 | 6.80 | 6.90 | -0.38 | -5.26% | 9 | 2,291 | 41.21% |
| DVN240524C00045000 | 2024-04-22 11:26AM EDT | 2024-05-24 | 7.31 | 6.85 | 7.85 | 0.00 | - | 1 | 2 | 51.32% |
| DVN240531C00045000 | 2024-04-15 11:11AM EDT | 2024-05-31 | 8.70 | 6.65 | 7.30 | 0.00 | - | 61 | 62 | 44.92% |
| DVN240621C00045000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 7.60 | 5.60 | 7.50 | 0.00 | - | 1 | 6,844 | 39.87% |
| DVN240719C00045000 | 2024-04-24 11:02AM EDT | 2024-07-19 | 7.64 | 6.35 | 7.85 | 0.00 | - | 10 | 7,787 | 37.96% |
| DVN240920C00045000 | 2024-04-25 9:35AM EDT | 2024-09-20 | 8.00 | 7.90 | 8.95 | -0.22 | -2.68% | 50 | 5,202 | 39.87% |
| DVN241018C00045000 | 2024-04-16 10:43AM EDT | 2024-10-18 | 8.64 | 8.15 | 9.40 | 0.00 | - | 2 | 180 | 40.45% |
| DVN241220C00045000 | 2024-04-24 3:31PM EDT | 2024-12-20 | 9.35 | 8.65 | 9.10 | 0.00 | - | 1 | 701 | 32.53% |
| DVN250117C00045000 | 2024-04-24 10:01AM EDT | 2025-01-17 | 9.55 | 9.10 | 9.35 | 0.00 | - | 5 | 7,425 | 32.52% |
| DVN250321C00045000 | 2024-04-23 12:53PM EDT | 2025-03-21 | 10.55 | 9.65 | 10.10 | 0.00 | - | 5 | 365 | 33.88% |
| DVN250620C00045000 | 2024-04-18 9:47AM EDT | 2025-06-20 | 10.70 | 10.45 | 12.75 | 0.00 | - | 2 | 253 | 43.91% |
| DVN250919C00045000 | 2024-04-24 10:46AM EDT | 2025-09-19 | 11.57 | 9.45 | 12.00 | 0.00 | - | 1 | 195 | 36.29% |
| DVN260116C00045000 | 2024-04-17 10:24AM EDT | 2026-01-16 | 12.50 | 11.45 | 13.00 | 0.00 | - | 25 | 616 | 36.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426P00045000 | 2024-04-23 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 75.00% |
| DVN240503P00045000 | 2024-04-19 10:45AM EDT | 2024-05-03 | 0.09 | 0.05 | 0.07 | 0.00 | - | 10 | 35 | 50.20% |
| DVN240510P00045000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 0.12 | 0.07 | 0.09 | 0.00 | - | 1 | 39 | 40.82% |
| DVN240517P00045000 | 2024-04-25 10:37AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 19 | 3,189 | 36.82% |
| DVN240524P00045000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.17 | 0.00 | - | 1 | 34 | 34.28% |
| DVN240531P00045000 | 2024-04-22 9:51AM EDT | 2024-05-31 | 0.23 | 0.17 | 0.40 | 0.00 | - | 5 | 35 | 39.06% |
| DVN240621P00045000 | 2024-04-24 2:19PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.41 | +0.04 | +10.81% | 5 | 10,483 | 31.45% |
| DVN240719P00045000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 0.60 | 0.58 | 0.61 | +0.04 | +7.14% | 8 | 1,505 | 29.49% |
| DVN240920P00045000 | 2024-04-25 10:48AM EDT | 2024-09-20 | 1.21 | 1.23 | 1.26 | +0.08 | +7.08% | 3 | 1,137 | 29.93% |
| DVN241018P00045000 | 2024-04-22 2:33PM EDT | 2024-10-18 | 1.34 | 1.45 | 1.49 | 0.00 | - | 9 | 332 | 29.66% |
| DVN241220P00045000 | 2024-04-18 2:33PM EDT | 2024-12-20 | 2.37 | 2.16 | 2.22 | 0.00 | - | 54 | 403 | 31.14% |
| DVN250117P00045000 | 2024-04-24 9:38AM EDT | 2025-01-17 | 2.33 | 2.38 | 2.43 | 0.00 | - | 1 | 14,619 | 30.96% |
| DVN250321P00045000 | 2024-04-18 12:12PM EDT | 2025-03-21 | 3.20 | 2.97 | 3.05 | 0.00 | - | 12 | 1,439 | 31.71% |
| DVN250620P00045000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 3.90 | 3.80 | 3.90 | -0.10 | -2.50% | 193 | 2,546 | 32.64% |
| DVN250919P00045000 | 2024-04-18 3:53PM EDT | 2025-09-19 | 4.62 | 4.40 | 4.55 | 0.00 | - | 15 | 419 | 32.72% |
| DVN260116P00045000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 5.00 | 5.05 | 5.20 | 0.00 | - | 1 | 628 | 32.26% |
© 2024 Yahoo. All rights reserved.