$37.95
-0.47-1.22%
al cierre: -
$37.95
0.00140.00%
After hour: Jan 17, 7:59 PM EDT
Comments
Loading...
Devon Energy (NYSE:DVN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Devon Energy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Devon Energy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid15.8
Ask16.15
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price11.76Jan 06, 2025
Change
00%
Bid14.4
Ask15.6
volume0
Intrest1
Strike
22.5
22.5
Last Price0.04Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5569
Last Price-
Change
-
Bid14.8
Ask15.3
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.9
Ask14.1
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.33Jan 17, 2025
Change
1.9817.44%
Bid11.1
Ask13.1
volume1
Intrest49
Strike
25
25
Last Price0.09Jan 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest783
Last Price8.95Jan 08, 2025
Change
00%
Bid11.75
Ask12.1
volume0
Intrest1
Strike
26
26
Last Price0.06Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price-
Change
-
Bid10.6
Ask11.7
volume0
Intrest0
Strike
26.5
26.5
Last Price0.09Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest400
Last Price-
Change
-
Bid9.95
Ask11.2
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.35Jan 17, 2025
Change
00%
Bid8.35
Ask10.55
volume15
Intrest32
Strike
27.5
27.5
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest432
Last Price8.6Jan 13, 2025
Change
00%
Bid9.8
Ask10.25
volume0
Intrest4
Strike
28
28
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price9.31Jan 17, 2025
Change
0.515.8%
Bid9.3
Ask9.65
volume50
Intrest52
Strike
28.5
28.5
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest111
Last Price9.3Jan 16, 2025
Change
00%
Bid8.8
Ask9.25
volume0
Intrest31
Strike
29
29
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest378
Last Price5.22Jan 06, 2025
Change
00%
Bid7.45
Ask8.7
volume0
Intrest14
Strike
29.5
29.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest42
Last Price7.9Jan 17, 2025
Change
0.78.14%
Bid7
Ask8
volume12
Intrest800
Strike
30
30
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.55
volume1
Intrest3078
Last Price6.66Jan 14, 2025
Change
00%
Bid6.95
Ask7.6
volume0
Intrest41
Strike
30.5
30.5
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest222
Last Price7.35Jan 16, 2025
Change
00%
Bid6
Ask7.05
volume0
Intrest253
Strike
31
31
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest250
Last Price6.4Jan 17, 2025
Change
0.547.78%
Bid5.5
Ask6.5
volume384
Intrest476
Strike
31.5
31.5
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest52
Last Price5.94Jan 17, 2025
Change
0.568.62%
Bid5.1
Ask6
volume14
Intrest466
Strike
32
32
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest535
Last Price5.5Jan 17, 2025
Change
0.355.98%
Bid4.6
Ask5.6
volume343
Intrest2975
Strike
32.5
32.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest4700
Last Price5Jan 17, 2025
Change
0.5810.39%
Bid4.85
Ask5.05
volume248
Intrest899
Strike
33
33
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume12
Intrest1208
Last Price4.55Jan 17, 2025
Change
0.5110.08%
Bid3.55
Ask4.5
volume64
Intrest191
Strike
33.5
33.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest562
Last Price4Jan 17, 2025
Change
0.6113.23%
Bid3
Ask4
volume95
Intrest1114
Strike
34
34
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest199
Last Price3.51Jan 17, 2025
Change
0.5914.39%
Bid3.25
Ask3.5
volume10
Intrest623
Strike
34.5
34.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest230
Last Price3Jan 17, 2025
Change
0.616.67%
Bid2.88
Ask2.99
volume287
Intrest4390
Strike
35
35
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1056
Intrest8431
Last Price2.55Jan 17, 2025
Change
0.5618.01%
Bid2.23
Ask2.66
volume51
Intrest376
Strike
35.5
35.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest278
Last Price2.02Jan 17, 2025
Change
0.5922.61%
Bid1.7
Ask1.98
volume122
Intrest817
Strike
36
36
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume8
Intrest392
Last Price1.49Jan 17, 2025
Change
0.4723.98%
Bid1.36
Ask1.49
volume144
Intrest554
Strike
36.5
36.5
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume65
Intrest602
Last Price0.98Jan 17, 2025
Change
0.5736.77%
Bid0.87
Ask1.03
volume120
Intrest1629
Strike
37
37
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume11
Intrest237
Last Price0.54Jan 17, 2025
Change
0.5650.91%
Bid0.33
Ask0.59
volume637
Intrest5583
Strike
37.5
37.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume484
Intrest4758
Last Price0.04Jan 17, 2025
Change
0.592.59%
Bid-
Ask0.04
volume2404
Intrest3362
Strike
38
38
Last Price0.03Jan 17, 2025
Change
0.0872.73%
Bid-
Ask0.15
volume657
Intrest646
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1969
Intrest6333
Strike
39
39
Last Price1.01Jan 17, 2025
Change
0.465.57%
Bid0.84
Ask1.13
volume43
Intrest1043
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest6937
Strike
40
40
Last Price2Jan 17, 2025
Change
0.4831.58%
Bid1.99
Ask2.2
volume492
Intrest4298
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest71
Strike
41
41
Last Price2.63Jan 15, 2025
Change
00%
Bid2.78
Ask3.2
volume0
Intrest2
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
42
42
Last Price-
Change
-
Bid2.28
Ask5.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.01
volume44
Intrest6431
Strike
42.5
42.5
Last Price4.73Jan 17, 2025
Change
0.7318.25%
Bid4.5
Ask5.5
volume1
Intrest947
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid4.9
Ask5.9
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest9376
Strike
45
45
Last Price6.45Jan 16, 2025
Change
00%
Bid7
Ask7.95
volume0
Intrest1874
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest8205
Strike
47.5
47.5
Last Price8.9Jan 16, 2025
Change
00%
Bid9.5
Ask10.5
volume0
Intrest649
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest8110
Strike
50
50
Last Price11.35Jan 16, 2025
Change
00%
Bid12
Ask13.75
volume0
Intrest570
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.03
volume7
Intrest6941
Strike
52.5
52.5
Last Price15.48Jan 14, 2025
Change
00%
Bid14.5
Ask16.55
volume0
Intrest4
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest7018
Strike
55
55
Last Price22.65Dec 31, 2024
Change
00%
Bid16.8
Ask18
volume0
Intrest0
Last Price0.02Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2120
Strike
57.5
57.5
Last Price23.05Jan 06, 2025
Change
00%
Bid19.45
Ask20.5
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10229
Strike
60
60
Last Price21.35Oct 31, 2024
Change
00%
Bid21.95
Ask23.05
volume0
Intrest0
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1466
Strike
62.5
62.5
Last Price21.3Oct 15, 2024
Change
00%
Bid24.5
Ask25.55
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3503
Strike
65
65
Last Price14.12Apr 23, 2024
Change
00%
Bid26.75
Ask27.2
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2761
Strike
70
70
Last Price38.75Dec 27, 2024
Change
00%
Bid31.75
Ask32.15
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3394
Strike
75
75
Last Price26.29Mar 20, 2024
Change
00%
Bid36.8
Ask37.2
volume0
Intrest4
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1272
Strike
80
80
Last Price49.47Dec 19, 2024
Change
00%
Bid41.7
Ask42.2
volume0
Intrest5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest271
Strike
85
85
Last Price54.48Dec 19, 2024
Change
00%
Bid46.7
Ask47.75
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest400
Strike
90
90
Last Price44.2Jun 13, 2024
Change
00%
Bid51.3
Ask52.85
volume0
Intrest0
Last Price0.01Sep 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest243
Strike
95
95
Last Price-
Change
-
Bid56.4
Ask57.75
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest524
Strike
100
100
Last Price-
Change
-
Bid61.25
Ask62.75
volume0
Intrest0
Last Price0.51Jun 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
105
105
Last Price-
Change
-
Bid66.35
Ask67.8
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
110
110
Last Price-
Change
-
Bid71.5
Ask72.85
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Strike
115
115
Last Price-
Change
-
Bid76.6
Ask77.65
volume0
Intrest0