Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,613.91 -1,842.30 (-2.95%) CMC Crypto 200
1,255.98 -102.03 (-7.51%)
Devon Energy Corporation (DVN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00057500 | 2024-05-10 2:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 5,532 | 43.36% |
| DVN240621C00057500 | 2024-05-10 2:59PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 16 | 7,748 | 22.95% |
| DVN240719C00057500 | 2024-05-10 11:42AM EDT | 2024-07-19 | 0.19 | 0.16 | 0.18 | -0.08 | -29.63% | 303 | 2,365 | 21.88% |
| DVN240920C00057500 | 2024-05-10 3:40PM EDT | 2024-09-20 | 0.76 | 0.69 | 0.77 | -0.19 | -20.00% | 28 | 1,286 | 24.59% |
| DVN241018C00057500 | 2024-05-10 1:18PM EDT | 2024-10-18 | 0.99 | 0.92 | 0.99 | -0.23 | -18.85% | 27 | 400 | 24.63% |
| DVN241220C00057500 | 2024-05-10 11:05AM EDT | 2024-12-20 | 1.82 | 1.68 | 1.75 | -0.22 | -10.78% | 21 | 488 | 26.86% |
| DVN250117C00057500 | 2024-05-08 3:20PM EDT | 2025-01-17 | 2.08 | 1.91 | 1.98 | -0.15 | -6.73% | 8 | 2,546 | 26.91% |
| DVN250321C00057500 | 2024-05-01 2:50PM EDT | 2025-03-21 | 3.20 | 2.60 | 2.70 | 0.00 | - | 8 | 154 | 28.35% |
| DVN250620C00057500 | 2024-05-06 12:26PM EDT | 2025-06-20 | 4.40 | 3.50 | 3.65 | 0.00 | - | 1 | 364 | 29.73% |
| DVN250919C00057500 | 2024-05-06 11:32AM EDT | 2025-09-19 | 5.10 | 4.20 | 4.35 | 0.00 | - | 15 | 403 | 29.97% |
| DVN260116C00057500 | 2024-05-10 3:47PM EDT | 2026-01-16 | 5.05 | 4.90 | 5.20 | -0.30 | -5.61% | 1 | 180 | 30.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00057500 | 2024-05-02 12:26PM EDT | 2024-05-17 | 7.28 | 7.30 | 8.90 | 0.00 | - | 62 | 0 | 98.14% |
| DVN240621P00057500 | 2024-05-08 11:02AM EDT | 2024-06-21 | 6.60 | 7.30 | 8.85 | 0.00 | - | 1 | 1,044 | 56.64% |
| DVN240719P00057500 | 2024-05-09 10:29AM EDT | 2024-07-19 | 7.35 | 6.45 | 7.60 | +0.70 | +10.53% | 1 | 217 | 23.00% |
| DVN240920P00057500 | 2024-05-10 12:04PM EDT | 2024-09-20 | 8.61 | 7.50 | 8.75 | +0.46 | +5.64% | 1 | 25 | 31.09% |
| DVN241018P00057500 | 2024-05-03 3:48PM EDT | 2024-10-18 | 7.96 | 7.15 | 9.90 | 0.00 | - | 1 | 273 | 38.16% |
| DVN241220P00057500 | 2024-04-09 11:38AM EDT | 2024-12-20 | 7.20 | 7.95 | 8.65 | 0.00 | - | 50 | 132 | 23.22% |
| DVN250117P00057500 | 2024-05-07 2:13PM EDT | 2025-01-17 | 8.25 | 8.55 | 8.85 | 0.00 | - | 20 | 546 | 23.37% |
| DVN250321P00057500 | 2024-05-03 11:04AM EDT | 2025-03-21 | 9.40 | 8.20 | 10.30 | 0.00 | - | 27 | 166 | 29.64% |
| DVN250620P00057500 | 2024-05-02 1:05PM EDT | 2025-06-20 | 10.05 | 9.80 | 10.50 | 0.00 | - | 3 | 37 | 27.13% |
| DVN250919P00057500 | 2024-05-03 9:38AM EDT | 2025-09-19 | 10.70 | 10.40 | 12.20 | 0.00 | - | 14 | 512 | 32.06% |
| DVN260116P00057500 | 2024-05-02 9:32AM EDT | 2026-01-16 | 10.95 | 10.60 | 11.50 | 0.00 | - | 120 | 61 | 26.05% |
© 2024 Yahoo. All rights reserved.