Singapore markets open in 4 hours 49 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,566.11 +417.39 (+0.67%) CMC Crypto 200
1,344.92 +44.82 (+3.45%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:52.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00052500 | 2024-05-09 3:25PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | 0.00 | - | 118 | 9,157 | 21.00% |
| DVN240621C00052500 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.88 | +0.04 | +4.82% | 186 | 11,887 | 21.92% |
| DVN240719C00052500 | 2024-05-09 3:31PM EDT | 2024-07-19 | 1.32 | 1.29 | 1.33 | +0.05 | +3.94% | 258 | 3,967 | 22.39% |
| DVN240920C00052500 | 2024-05-09 3:50PM EDT | 2024-09-20 | 2.45 | 2.44 | 2.51 | +0.07 | +2.94% | 100 | 14,444 | 26.10% |
| DVN241018C00052500 | 2024-05-09 1:09PM EDT | 2024-10-18 | 2.86 | 2.76 | 2.86 | -0.06 | -2.05% | 56 | 1,316 | 26.34% |
| DVN241220C00052500 | 2024-05-09 11:44AM EDT | 2024-12-20 | 3.84 | 3.75 | 3.85 | -0.01 | -0.26% | 3 | 1,388 | 28.59% |
| DVN250117C00052500 | 2024-05-09 9:50AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.15 | +0.15 | +3.85% | 394 | 5,398 | 28.74% |
| DVN250321C00052500 | 2024-05-09 3:06PM EDT | 2025-03-21 | 5.00 | 4.75 | 5.00 | +0.21 | +4.38% | 1 | 1,664 | 30.21% |
| DVN250620C00052500 | 2024-05-06 2:22PM EDT | 2025-06-20 | 6.05 | 5.70 | 5.95 | 0.00 | - | 32 | 437 | 31.07% |
| DVN250919C00052500 | 2024-05-09 11:01AM EDT | 2025-09-19 | 6.70 | 6.00 | 6.75 | +0.05 | +0.75% | 1 | 436 | 31.47% |
| DVN260116C00052500 | 2024-05-08 9:32AM EDT | 2026-01-16 | 7.20 | 6.45 | 7.55 | 0.00 | - | 2 | 533 | 31.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00052500 | 2024-05-08 12:33PM EDT | 2024-05-17 | 2.00 | 1.68 | 1.76 | 0.00 | - | 50 | 2,304 | 18.85% |
| DVN240621P00052500 | 2024-05-09 3:44PM EDT | 2024-06-21 | 2.49 | 2.44 | 2.51 | -0.25 | -9.12% | 25 | 4,843 | 21.63% |
| DVN240719P00052500 | 2024-05-09 1:28PM EDT | 2024-07-19 | 2.78 | 2.77 | 2.81 | -0.33 | -10.61% | 253 | 1,119 | 20.44% |
| DVN240920P00052500 | 2024-05-09 1:08PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | -0.25 | -6.25% | 73 | 1,108 | 23.58% |
| DVN241018P00052500 | 2024-05-09 11:28AM EDT | 2024-10-18 | 4.05 | 3.90 | 4.10 | -0.05 | -1.22% | 192 | 319 | 23.32% |
| DVN241220P00052500 | 2024-05-07 10:28AM EDT | 2024-12-20 | 4.95 | 4.80 | 4.90 | 0.00 | - | 378 | 1,188 | 24.84% |
| DVN250117P00052500 | 2024-05-09 2:28PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.15 | -0.03 | -0.58% | 54 | 1,753 | 24.92% |
| DVN250321P00052500 | 2024-05-07 10:22AM EDT | 2025-03-21 | 5.85 | 5.70 | 5.90 | 0.00 | - | 22 | 1,368 | 26.27% |
| DVN250620P00052500 | 2024-05-08 10:58AM EDT | 2025-06-20 | 6.65 | 6.45 | 6.70 | 0.00 | - | 197 | 2,532 | 26.89% |
| DVN250919P00052500 | 2024-05-07 10:22AM EDT | 2025-09-19 | 7.35 | 7.20 | 7.40 | 0.00 | - | 13 | 69 | 27.28% |
| DVN260116P00052500 | 2024-05-03 12:07PM EDT | 2026-01-16 | 8.70 | 7.80 | 8.30 | 0.00 | - | 157 | 171 | 27.93% |
© 2024 Yahoo. All rights reserved.