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
60,588.91 -1,588.88 (-2.56%) CMC Crypto 200
1,254.48 -103.53 (-7.62%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:62.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517C00062500 | 2024-05-02 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,162 | 67.19% |
| DVN240621C00062500 | 2024-05-08 12:59PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 226 | 28.13% |
| DVN240719C00062500 | 2024-05-09 12:53PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 780 | 24.90% |
| DVN240920C00062500 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.33 | 0.21 | 0.24 | 0.00 | - | 83 | 1,436 | 24.32% |
| DVN241018C00062500 | 2024-05-07 11:45AM EDT | 2024-10-18 | 0.55 | 0.33 | 0.37 | 0.00 | - | 1 | 175 | 24.56% |
| DVN241220C00062500 | 2024-05-10 12:18PM EDT | 2024-12-20 | 0.84 | 0.80 | 0.84 | -0.34 | -28.81% | 1 | 134 | 26.37% |
| DVN250117C00062500 | 2024-05-09 10:55AM EDT | 2025-01-17 | 1.28 | 0.96 | 1.01 | 0.00 | - | 55 | 1,538 | 26.44% |
| DVN250321C00062500 | 2024-05-06 1:04PM EDT | 2025-03-21 | 2.06 | 1.48 | 1.55 | 0.00 | - | 1 | 99 | 27.69% |
| DVN250620C00062500 | 2024-05-07 3:01PM EDT | 2025-06-20 | 2.70 | 2.26 | 2.34 | 0.00 | - | 500 | 2,560 | 29.02% |
| DVN250919C00062500 | 2024-04-23 10:31AM EDT | 2025-09-19 | 4.20 | 2.87 | 2.99 | 0.00 | - | 1 | 25 | 29.42% |
| DVN260116C00062500 | 2024-05-08 12:29PM EDT | 2026-01-16 | 3.95 | 3.55 | 3.75 | 0.00 | - | 25 | 579 | 29.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240621P00062500 | 2023-10-24 12:39PM EDT | 2024-06-21 | 16.35 | 17.30 | 18.55 | 0.00 | - | 2 | 16 | 139.06% |
| DVN240719P00062500 | 2024-05-09 10:29AM EDT | 2024-07-19 | 11.37 | 12.45 | 12.55 | 0.00 | - | 1 | 8 | 29.49% |
| DVN241018P00062500 | 2024-04-17 11:51AM EDT | 2024-10-18 | 11.14 | 12.30 | 13.25 | 0.00 | - | - | 1 | 30.98% |
| DVN250117P00062500 | 2023-10-27 3:48PM EDT | 2025-01-17 | 18.30 | 17.15 | 19.80 | 0.00 | - | 1 | 1 | 60.73% |
| DVN250919P00062500 | 2024-05-07 10:43AM EDT | 2025-09-19 | 13.50 | 13.95 | 15.25 | 0.00 | - | 2 | 2 | 28.69% |
| DVN260116P00062500 | 2024-01-18 11:29AM EDT | 2026-01-16 | 23.45 | 18.65 | 22.70 | 0.00 | - | 6 | 3 | 55.24% |
© 2024 Yahoo. All rights reserved.