Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,975.98 -901.73 (-1.39%) CMC Crypto 200
1,333.00 -63.53 (-4.55%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240426C00065000 | 2024-04-16 3:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 150.00% |
| DVN240503C00065000 | 2024-04-22 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 59.38% |
| DVN240510C00065000 | 2024-04-19 9:42AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | 0.00 | - | 25 | 28 | 69.34% |
| DVN240517C00065000 | 2024-04-25 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 39.06% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 43.46% |
| DVN240621C00065000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 45 | 1,223 | 28.32% |
| DVN240719C00065000 | 2024-04-24 2:30PM EDT | 2024-07-19 | 0.15 | 0.16 | 0.19 | 0.00 | - | 140 | 1,832 | 27.39% |
| DVN240920C00065000 | 2024-04-25 1:43PM EDT | 2024-09-20 | 0.55 | 0.56 | 0.59 | 0.00 | - | 5 | 992 | 27.56% |
| DVN241018C00065000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 0.73 | 0.74 | 0.79 | +0.05 | +7.35% | 7 | 271 | 27.64% |
| DVN241220C00065000 | 2024-04-26 10:53AM EDT | 2024-12-20 | 1.25 | 1.31 | 1.35 | -0.06 | -4.58% | 8 | 2,633 | 28.57% |
| DVN250117C00065000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 1.55 | 1.54 | 1.59 | 0.00 | - | 8 | 3,340 | 28.81% |
| DVN250321C00065000 | 2024-04-23 12:33PM EDT | 2025-03-21 | 2.22 | 2.11 | 2.18 | 0.00 | - | 1 | 391 | 29.57% |
| DVN250620C00065000 | 2024-04-12 2:36PM EDT | 2025-06-20 | 2.93 | 2.91 | 3.00 | 0.00 | - | 15 | 744 | 30.37% |
| DVN250919C00065000 | 2024-04-12 9:39AM EDT | 2025-09-19 | 4.69 | 3.60 | 3.70 | 0.00 | - | 2 | 549 | 30.62% |
| DVN260116C00065000 | 2024-04-26 11:43AM EDT | 2026-01-16 | 4.20 | 4.20 | 4.45 | -0.10 | -2.33% | 40 | 105 | 30.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240517P00065000 | 2024-04-16 3:57PM EDT | 2024-05-17 | 12.64 | 12.20 | 12.30 | 0.00 | - | 1 | 0 | 44.14% |
| DVN240621P00065000 | 2024-03-05 11:50AM EDT | 2024-06-21 | 20.48 | 10.90 | 14.20 | 0.00 | - | 1 | 12 | 68.04% |
| DVN240920P00065000 | 2023-12-28 12:27PM EDT | 2024-09-20 | 19.10 | 20.90 | 24.80 | 0.00 | - | - | 1 | 109.50% |
| DVN250117P00065000 | 2024-04-23 1:39PM EDT | 2025-01-17 | 14.12 | 12.20 | 13.50 | 0.00 | - | 1 | 208 | 26.42% |
| DVN250321P00065000 | 2023-12-15 3:23PM EDT | 2025-03-21 | 21.02 | 21.00 | 25.35 | 0.00 | - | 5 | 13 | 74.96% |
| DVN250620P00065000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 15.31 | 14.15 | 14.50 | 0.00 | - | 1 | 46 | 26.67% |
| DVN250919P00065000 | 2024-03-27 1:04PM EDT | 2025-09-19 | 17.00 | 14.70 | 15.15 | 0.00 | - | 10 | 17 | 27.20% |
| DVN260116P00065000 | 2024-03-18 9:30AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.