Singapore markets open in 55 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,356.89 +2,084.75 (+3.40%) CMC Crypto 200
1,310.82 +425.28 (+48.02%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419C00050000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 1.50 | 1.30 | 1.55 | -0.30 | -16.67% | 814 | 6,650 | 53.91% |
| DVN240426C00050000 | 2024-04-18 2:34PM EDT | 2024-04-26 | 1.67 | 1.62 | 1.83 | -0.43 | -20.48% | 7 | 473 | 31.64% |
| DVN240503C00050000 | 2024-04-18 3:29PM EDT | 2024-05-03 | 2.39 | 2.38 | 2.44 | -0.42 | -14.95% | 17 | 3,150 | 39.65% |
| DVN240510C00050000 | 2024-04-17 12:35PM EDT | 2024-05-10 | 2.87 | 2.55 | 2.62 | +0.20 | +7.49% | 5 | 132 | 36.57% |
| DVN240517C00050000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 2.79 | 2.64 | 2.78 | -0.26 | -8.52% | 106 | 5,001 | 34.79% |
| DVN240524C00050000 | 2024-04-18 11:42AM EDT | 2024-05-24 | 3.15 | 2.89 | 3.00 | -0.35 | -10.00% | 1 | 116 | 34.82% |
| DVN240531C00050000 | 2024-04-18 3:20PM EDT | 2024-05-31 | 3.05 | 3.05 | 3.15 | -0.50 | -14.08% | 2 | 66 | 34.08% |
| DVN240621C00050000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 3.44 | 3.40 | 3.50 | -0.26 | -7.03% | 354 | 12,965 | 32.20% |
| DVN240719C00050000 | 2024-04-18 10:20AM EDT | 2024-07-19 | 4.05 | 3.75 | 3.85 | -0.03 | -0.74% | 2 | 2,433 | 30.37% |
| DVN240920C00050000 | 2024-04-18 2:57PM EDT | 2024-09-20 | 4.81 | 4.80 | 4.95 | -0.32 | -6.24% | 19 | 6,604 | 31.89% |
| DVN241018C00050000 | 2024-04-18 10:21AM EDT | 2024-10-18 | 5.35 | 5.05 | 5.25 | -0.07 | -1.29% | 210 | 1,091 | 31.46% |
| DVN241220C00050000 | 2024-04-17 10:44AM EDT | 2024-12-20 | 7.12 | 5.95 | 6.15 | 0.00 | - | 1 | 1,308 | 32.63% |
| DVN250117C00050000 | 2024-04-18 3:27PM EDT | 2025-01-17 | 6.25 | 6.20 | 6.40 | -0.35 | -5.30% | 17 | 6,052 | 32.36% |
| DVN250321C00050000 | 2024-04-15 10:14AM EDT | 2025-03-21 | 8.26 | 6.95 | 7.20 | 0.00 | - | 2 | 348 | 33.36% |
| DVN250620C00050000 | 2024-04-18 9:31AM EDT | 2025-06-20 | 8.20 | 6.15 | 8.55 | -0.20 | -2.38% | 50 | 1,261 | 35.88% |
| DVN250919C00050000 | 2024-04-16 1:06PM EDT | 2025-09-19 | 8.95 | 8.00 | 9.70 | 0.00 | - | 77 | 369 | 37.46% |
| DVN260116C00050000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 9.55 | 8.55 | 9.40 | 0.00 | - | 2 | 1,496 | 32.64% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240419P00050000 | 2024-04-18 2:34PM EDT | 2024-04-19 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 127 | 3,653 | 39.06% |
| DVN240426P00050000 | 2024-04-18 3:00PM EDT | 2024-04-26 | 0.33 | 0.28 | 0.30 | +0.04 | +13.79% | 753 | 678 | 27.54% |
| DVN240503P00050000 | 2024-04-18 2:08PM EDT | 2024-05-03 | 0.87 | 0.83 | 0.92 | +0.07 | +8.75% | 33 | 3,973 | 37.31% |
| DVN240510P00050000 | 2024-04-18 2:33PM EDT | 2024-05-10 | 1.05 | 0.96 | 1.05 | +0.19 | +22.09% | 21 | 451 | 33.59% |
| DVN240517P00050000 | 2024-04-18 3:18PM EDT | 2024-05-17 | 1.12 | 1.11 | 1.13 | +0.08 | +7.69% | 116 | 2,982 | 30.76% |
| DVN240524P00050000 | 2024-04-15 1:01PM EDT | 2024-05-24 | 0.86 | 1.19 | 2.61 | 0.00 | - | 17 | 26 | 51.61% |
| DVN240621P00050000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 1.84 | 1.84 | 1.87 | +0.10 | +5.75% | 169 | 7,340 | 29.79% |
| DVN240719P00050000 | 2024-04-18 2:32PM EDT | 2024-07-19 | 2.23 | 2.15 | 2.24 | +0.13 | +6.19% | 3 | 539 | 28.57% |
| DVN240920P00050000 | 2024-04-18 3:05PM EDT | 2024-09-20 | 3.15 | 3.10 | 3.20 | +0.10 | +3.28% | 180 | 450 | 29.43% |
| DVN241018P00050000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 3.45 | 3.35 | 3.50 | +0.13 | +3.92% | 30 | 468 | 29.21% |
| DVN241220P00050000 | 2024-04-17 1:37PM EDT | 2024-12-20 | 4.10 | 4.20 | 4.30 | 0.00 | - | 14 | 414 | 30.09% |
| DVN250117P00050000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 4.55 | 4.45 | 4.55 | +0.15 | +3.41% | 41 | 8,289 | 29.96% |
| DVN250321P00050000 | 2024-04-12 12:47PM EDT | 2025-03-21 | 4.35 | 4.15 | 5.60 | 0.00 | - | 1 | 1,811 | 32.50% |
| DVN250620P00050000 | 2024-04-18 3:07PM EDT | 2025-06-20 | 6.45 | 5.95 | 6.65 | +0.92 | +16.64% | 400 | 1,445 | 33.72% |
| DVN250919P00050000 | 2024-04-18 1:38PM EDT | 2025-09-19 | 6.75 | 6.65 | 7.80 | +0.75 | +12.50% | 1 | 444 | 35.50% |
| DVN260116P00050000 | 2024-04-16 10:36AM EDT | 2026-01-16 | 8.20 | 5.90 | 8.80 | +0.85 | +11.56% | 5 | 223 | 35.86% |
© 2024 Yahoo. All rights reserved.