UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,428.30 -10.20 (-0.42%) DOW
39,887.94 +81.17 (+0.20%) Bitcoin GBP
54,625.95 -406.86 (-0.74%)
Devon Energy Corporation (DVN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 12.45 | 9.65 | 10.00 | 0.00 | - | - | 1 | 134.77% |
| DVN240524C00045000 | 2024-05-20 12:44PM EDT | 45.00 | 4.85 | 4.80 | 4.90 | 0.00 | - | 2 | 12 | 58.98% |
| DVN240524C00046000 | 2024-05-10 10:01AM EDT | 46.00 | 4.80 | 3.65 | 3.90 | 0.00 | - | 40 | 29 | 48.44% |
| DVN240524C00047000 | 2024-05-20 9:36AM EDT | 47.00 | 2.95 | 2.82 | 2.89 | 0.00 | - | 5 | 19 | 36.52% |
| DVN240524C00047500 | 2024-05-15 10:03AM EDT | 47.50 | 1.69 | 2.28 | 2.39 | 0.00 | - | - | 1 | 31.25% |
| DVN240524C00048000 | 2024-05-21 3:05PM EDT | 48.00 | 1.75 | 1.84 | 1.90 | -0.33 | -15.87% | 9 | 65 | 27.15% |
| DVN240524C00048500 | 2024-05-21 12:27PM EDT | 48.50 | 1.32 | 1.36 | 1.43 | -0.15 | -10.20% | 17 | 64 | 24.22% |
| DVN240524C00049000 | 2024-05-21 11:57AM EDT | 49.00 | 0.95 | 0.94 | 0.98 | -0.08 | -7.77% | 6 | 562 | 21.19% |
| DVN240524C00049500 | 2024-05-21 10:31AM EDT | 49.50 | 0.58 | 0.58 | 0.60 | -0.18 | -23.68% | 53 | 778 | 19.63% |
| DVN240524C00050000 | 2024-05-21 3:21PM EDT | 50.00 | 0.31 | 0.30 | 0.32 | -0.14 | -31.11% | 137 | 2,517 | 18.95% |
| DVN240524C00051000 | 2024-05-21 3:15PM EDT | 51.00 | 0.05 | 0.05 | 0.06 | -0.08 | -66.67% | 385 | 9,205 | 18.95% |
| DVN240524C00052000 | 2024-05-21 3:17PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 641 | 23.05% |
| DVN240524C00053000 | 2024-05-21 10:47AM EDT | 53.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 226 | 31.25% |
| DVN240524C00054000 | 2024-05-21 1:42PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 65 | 399 | 39.06% |
| DVN240524C00055000 | 2024-05-21 10:57AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 726 | 42.19% |
| DVN240524C00056000 | 2024-05-20 10:13AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 489 | 53.13% |
| DVN240524C00057000 | 2024-05-17 3:40PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 50.00% |
| DVN240524C00058000 | 2024-05-09 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 94 | 120.12% |
| DVN240524C00059000 | 2024-05-17 11:01AM EDT | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 57 | 129.49% |
| DVN240524C00060000 | 2024-05-16 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 55 | 71.88% |
| DVN240524C00061000 | 2024-05-01 9:43AM EDT | 61.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 170.70% |
| DVN240524C00062000 | 2024-04-11 10:42AM EDT | 62.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 6 | 87.50% |
| DVN240524C00065000 | 2024-04-19 9:31AM EDT | 65.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 127.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN240524P00039000 | 2024-05-13 12:18PM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 107.03% |
| DVN240524P00040000 | 2024-05-14 10:08AM EDT | 40.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 10 | 21 | 191.41% |
| DVN240524P00043000 | 2024-05-14 9:30AM EDT | 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 68.75% |
| DVN240524P00044000 | 2024-05-10 12:52PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 70 | 67 | 59.38% |
| DVN240524P00044500 | 2024-05-17 11:10AM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 50.78% |
| DVN240524P00045000 | 2024-05-17 12:33PM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 5 | 444 | 66.80% |
| DVN240524P00045500 | 2024-05-16 1:23PM EDT | 45.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 305 | 39.84% |
| DVN240524P00046000 | 2024-05-20 2:50PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 472 | 35.94% |
| DVN240524P00046500 | 2024-05-21 11:48AM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 2 | 35.16% |
| DVN240524P00047000 | 2024-05-20 11:09AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 170 | 30.47% |
| DVN240524P00047500 | 2024-05-21 1:43PM EDT | 47.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 57 | 28.13% |
| DVN240524P00048000 | 2024-05-21 11:19AM EDT | 48.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 15 | 402 | 24.61% |
| DVN240524P00048500 | 2024-05-21 3:15PM EDT | 48.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 126 | 187 | 21.49% |
| DVN240524P00049000 | 2024-05-21 3:12PM EDT | 49.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 37 | 617 | 19.92% |
| DVN240524P00049500 | 2024-05-21 3:22PM EDT | 49.50 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 121 | 646 | 18.65% |
| DVN240524P00050000 | 2024-05-21 3:23PM EDT | 50.00 | 0.44 | 0.44 | 0.47 | 0.00 | - | 268 | 455 | 18.46% |
| DVN240524P00051000 | 2024-05-21 10:00AM EDT | 51.00 | 1.20 | 1.20 | 1.25 | +0.01 | +0.84% | 11 | 632 | 21.49% |
| DVN240524P00052000 | 2024-05-21 2:13PM EDT | 52.00 | 2.31 | 2.17 | 2.25 | -0.16 | -6.48% | 2 | 25 | 32.62% |
| DVN240524P00053000 | 2024-05-20 9:41AM EDT | 53.00 | 2.95 | 3.15 | 3.25 | -0.15 | -4.84% | 3 | 43 | 42.77% |
| DVN240524P00054000 | 2024-05-15 3:03PM EDT | 54.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 83 | 34 | 58.20% |
| DVN240524P00055000 | 2024-05-15 3:04PM EDT | 55.00 | 5.60 | 5.10 | 5.40 | 0.00 | - | 41 | 0 | 61.33% |
| DVN240524P00056000 | 2024-05-02 3:22PM EDT | 56.00 | 5.61 | 6.15 | 6.30 | 0.00 | - | 12 | 0 | 65.23% |
| DVN240524P00057000 | 2024-05-15 10:16AM EDT | 57.00 | 8.15 | 7.15 | 7.25 | 0.00 | - | 3 | 5 | 67.19% |
| DVN240524P00059000 | 2024-05-15 10:16AM EDT | 59.00 | 10.15 | 9.15 | 9.40 | 0.00 | - | 16 | 0 | 97.66% |
| DVN240524P00060000 | 2024-04-29 1:23PM EDT | 60.00 | 6.89 | 8.65 | 10.40 | 0.00 | - | 7 | 0 | 123.63% |
© 2024 Yahoo. All rights reserved.