$31.35
-0.12-0.38%
al cierre: -
$31.35
0.000.00%
After hour: Apr 25, 7:53 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
-
Bid17.15
Ask17.5
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask16.5
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask15.5
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.63Apr 17, 2025
Change
00%
Bid14.15
Ask14.6
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask13.5
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask12.55
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.25Apr 21, 2025
Change
00%
Bid11.1
Ask11.5
volume0
Intrest8
Strike
20
20
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price11.05Apr 23, 2025
Change
00%
Bid10.15
Ask10.45
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.55Apr 23, 2025
Change
00%
Bid9.6
Ask9.95
volume0
Intrest1
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price5.9Apr 08, 2025
Change
00%
Bid9.1
Ask9.5
volume0
Intrest1
Strike
22
22
Last Price0.09Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price-
Change
-
Bid8.6
Ask9
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.67Apr 17, 2025
Change
00%
Bid8.1
Ask8.6
volume0
Intrest9
Strike
23
23
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest42
Last Price-
Change
-
Bid7.65
Ask8.1
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price7.3Apr 25, 2025
Change
0.456.57%
Bid7.3
Ask7.45
volume35
Intrest75
Strike
24
24
Last Price0.14Apr 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest47
Last Price6.5Apr 23, 2025
Change
00%
Bid6.6
Ask7.1
volume0
Intrest13
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price6.31Apr 25, 2025
Change
0.040.63%
Bid6.25
Ask6.55
volume26
Intrest56
Strike
25
25
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.06
volume4
Intrest261
Last Price-
Change
-
Bid5.6
Ask6.15
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price3.1Apr 15, 2025
Change
00%
Bid5.15
Ask5.6
volume0
Intrest41
Strike
26
26
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest92
Last Price-
Change
-
Bid4.65
Ask5.15
volume0
Intrest0
Strike
26.5
26.5
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price4.35Apr 25, 2025
Change
0.12.25%
Bid4.25
Ask4.45
volume13
Intrest229
Strike
27
27
Last Price0.02Apr 25, 2025
Change
0.0360%
Bid0.01
Ask0.1
volume20
Intrest350
Last Price4.15Apr 24, 2025
Change
00%
Bid3.75
Ask4.05
volume0
Intrest3
Strike
27.5
27.5
Last Price0.12Apr 23, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest1
Last Price3.35Apr 23, 2025
Change
00%
Bid2.48
Ask3.6
volume0
Intrest253
Strike
28
28
Last Price0.06Apr 25, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume26
Intrest197
Last Price3Apr 22, 2025
Change
00%
Bid2.69
Ask3.15
volume0
Intrest1
Strike
28.5
28.5
Last Price0.08Apr 25, 2025
Change
0.0433.33%
Bid0.06
Ask0.09
volume15
Intrest28
Last Price2.43Apr 25, 2025
Change
0.2910.66%
Bid2.3
Ask2.53
volume26
Intrest446
Strike
29
29
Last Price0.13Apr 25, 2025
Change
0.0318.75%
Bid0.1
Ask0.13
volume34
Intrest280
Last Price2Apr 25, 2025
Change
0.167.41%
Bid1.99
Ask2.09
volume11
Intrest10
Strike
29.5
29.5
Last Price0.23Apr 25, 2025
Change
0.014.55%
Bid0.15
Ask0.18
volume40
Intrest42
Last Price1.56Apr 25, 2025
Change
0.2815.22%
Bid1.58
Ask1.64
volume34
Intrest994
Strike
30
30
Last Price0.25Apr 25, 2025
Change
0.0619.35%
Bid0.23
Ask0.26
volume86
Intrest1275
Last Price1.14Apr 25, 2025
Change
0.3221.92%
Bid1.2
Ask1.25
volume67
Intrest139
Strike
30.5
30.5
Last Price0.37Apr 25, 2025
Change
0.0817.78%
Bid0.35
Ask0.37
volume45
Intrest504
Last Price0.87Apr 25, 2025
Change
0.088.42%
Bid0.86
Ask0.91
volume70
Intrest261
Strike
31
31
Last Price0.57Apr 25, 2025
Change
0.0913.64%
Bid0.51
Ask0.54
volume115
Intrest284
Last Price0.57Apr 25, 2025
Change
0.334.48%
Bid0.59
Ask0.63
volume187
Intrest136
Strike
31.5
31.5
Last Price0.81Apr 25, 2025
Change
0.011.25%
Bid0.73
Ask0.76
volume66
Intrest50
Last Price0.38Apr 25, 2025
Change
0.2236.67%
Bid0.37
Ask0.41
volume325
Intrest505
Strike
32
32
Last Price1.06Apr 25, 2025
Change
0.021.92%
Bid1.01
Ask1.06
volume24
Intrest167
Last Price0.24Apr 25, 2025
Change
0.1741.46%
Bid0.22
Ask0.27
volume325
Intrest254
Strike
32.5
32.5
Last Price1.47Apr 25, 2025
Change
0.1612.21%
Bid1.36
Ask1.41
volume9
Intrest81
Last Price0.14Apr 25, 2025
Change
0.1144%
Bid0.13
Ask0.16
volume144
Intrest726
Strike
33
33
Last Price1.82Apr 25, 2025
Change
0.148.33%
Bid1.65
Ask1.91
volume28
Intrest143
Last Price0.07Apr 25, 2025
Change
0.0750%
Bid0.06
Ask0.09
volume82
Intrest130
Strike
33.5
33.5
Last Price2.48Apr 25, 2025
Change
0.4119.81%
Bid2.11
Ask2.4
volume2
Intrest44
Last Price0.04Apr 25, 2025
Change
0.0660%
Bid0.04
Ask0.06
volume76
Intrest6317
Strike
34
34
Last Price2.71Apr 25, 2025
Change
0.145.45%
Bid2.42
Ask2.97
volume25
Intrest48
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
34.5
34.5
Last Price-
Change
-
Bid2.92
Ask3.45
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid-
Ask0.02
volume11
Intrest650
Strike
35
35
Last Price3.75Apr 25, 2025
Change
0.12.74%
Bid3.4
Ask3.9
volume70
Intrest45
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest164
Strike
36
36
Last Price4.6Apr 25, 2025
Change
0.051.08%
Bid4.45
Ask4.9
volume10
Intrest34
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest217
Strike
37
37
Last Price5.95Apr 23, 2025
Change
00%
Bid5.45
Ask5.75
volume0
Intrest4
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest174
Strike
38
38
Last Price6.52Apr 25, 2025
Change
0.060.91%
Bid6.45
Ask6.9
volume9
Intrest77
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest88
Strike
39
39
Last Price-
Change
-
Bid7.4
Ask7.9
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest243
Strike
40
40
Last Price8.71Apr 25, 2025
Change
0.242.68%
Bid8.4
Ask8.9
volume15
Intrest2
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Strike
41
41
Last Price-
Change
-
Bid9.4
Ask9.9
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Strike
42
42
Last Price10.95Apr 23, 2025
Change
00%
Bid10.5
Ask10.9
volume0
Intrest1
Last Price0.12Apr 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
43
43
Last Price12.1Apr 23, 2025
Change
00%
Bid11.4
Ask11.8
volume0
Intrest1
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest42
Strike
44
44
Last Price-
Change
-
Bid12.5
Ask12.85
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
45
45
Last Price14.1Apr 09, 2025
Change
00%
Bid13.4
Ask13.9
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
46
46
Last Price-
Change
-
Bid14.4
Ask14.9
volume0
Intrest0
Last Price0.07Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
47
47
Last Price-
Change
-
Bid15.4
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid16.5
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price19.1Apr 23, 2025
Change
00%
Bid18.55
Ask18.9
volume0
Intrest0