$31.10
-1.07-3.33%
al cierre: -
$31.13
0.030.10%
After hour: 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
-
Bid6.9
Ask9
volume0
Intrest0
Strike
22.5
22.5
Last Price0.07Oct 02, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest23
Last Price14Nov 11, 2024
Change
00%
Bid5.8
Ask6.45
volume0
Intrest5
Strike
25
25
Last Price0.03Nov 27, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest40
Last Price-
Change
-
Bid4.95
Ask5.45
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid3.95
Ask4.35
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price6.55Dec 12, 2024
Change
00%
Bid3.2
Ask3.85
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest230
Last Price-
Change
-
Bid3.05
Ask3.4
volume0
Intrest0
Strike
28
28
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price-
Change
-
Bid1.98
Ask2.46
volume0
Intrest0
Strike
29
29
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest120
Last Price1.96Dec 18, 2024
Change
0.2712.11%
Bid0.98
Ask1.4
volume46
Intrest213
Strike
30
30
Last Price0.03Dec 18, 2024
Change
0.0150%
Bid0.03
Ask0.05
volume112
Intrest772
Last Price0.38Dec 18, 2024
Change
0.9270.77%
Bid0.27
Ask0.56
volume25
Intrest43
Strike
31
31
Last Price0.27Dec 18, 2024
Change
0.2285.71%
Bid0.23
Ask0.32
volume160
Intrest159
Last Price0.18Dec 18, 2024
Change
0.7580.65%
Bid0.15
Ask0.21
volume81
Intrest88
Strike
31.5
31.5
Last Price0.48Dec 18, 2024
Change
0.36300%
Bid0.4
Ask0.67
volume707
Intrest220
Last Price0.08Dec 18, 2024
Change
0.4484.62%
Bid0.06
Ask0.1
volume1403
Intrest779
Strike
32
32
Last Price0.94Dec 18, 2024
Change
0.62193.75%
Bid0.93
Ask1.06
volume215
Intrest175
Last Price0.06Dec 18, 2024
Change
0.2278.57%
Bid0.03
Ask0.06
volume1123
Intrest1421
Strike
32.5
32.5
Last Price1.4Dec 18, 2024
Change
0.85154.55%
Bid1.39
Ask1.58
volume163
Intrest4949
Last Price0.03Dec 18, 2024
Change
0.1280%
Bid0.01
Ask0.04
volume1118
Intrest2243
Strike
33
33
Last Price1.37Dec 18, 2024
Change
0.4447.31%
Bid1.78
Ask2.08
volume207
Intrest667
Last Price0.02Dec 18, 2024
Change
0.0571.43%
Bid0.02
Ask0.05
volume184
Intrest601
Strike
33.5
33.5
Last Price2.42Dec 18, 2024
Change
1.0677.94%
Bid1.96
Ask2.45
volume29
Intrest419
Last Price0.02Dec 18, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume262
Intrest3118
Strike
34
34
Last Price2.18Dec 18, 2024
Change
0.2613.54%
Bid2.7
Ask3.2
volume27
Intrest918
Last Price0.02Dec 18, 2024
Change
00%
Bid0.01
Ask0.03
volume1339
Intrest2840
Strike
34.5
34.5
Last Price2.52Dec 18, 2024
Change
0.14.13%
Bid3.2
Ask3.55
volume10
Intrest983
Last Price0.03Dec 18, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume158
Intrest1738
Strike
35
35
Last Price3.95Dec 18, 2024
Change
1.243.64%
Bid3.85
Ask4.95
volume136
Intrest3276
Last Price0.02Dec 18, 2024
Change
00%
Bid0.01
Ask0.02
volume20
Intrest1921
Strike
35.5
35.5
Last Price3.81Dec 18, 2024
Change
0.5516.87%
Bid4.35
Ask5.45
volume48
Intrest865
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume55
Intrest7579
Strike
36
36
Last Price4.33Dec 18, 2024
Change
0.616.09%
Bid4.8
Ask5.05
volume83
Intrest385
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.04
volume97
Intrest2385
Strike
36.5
36.5
Last Price4.85Dec 18, 2024
Change
0.4610.48%
Bid5.2
Ask5.6
volume21
Intrest206
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest977
Strike
37
37
Last Price5.43Dec 18, 2024
Change
0.5310.82%
Bid4.65
Ask6.9
volume6
Intrest742
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2781
Strike
37.5
37.5
Last Price5.9Dec 18, 2024
Change
0.611.32%
Bid6.35
Ask6.6
volume22
Intrest2137
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest2591
Strike
38
38
Last Price5.93Dec 18, 2024
Change
0.183.13%
Bid6.7
Ask7.15
volume2
Intrest244
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1315
Strike
38.5
38.5
Last Price6.3Dec 17, 2024
Change
00%
Bid7.15
Ask7.55
volume0
Intrest88
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.03
volume2
Intrest1067
Strike
39
39
Last Price6.71Dec 17, 2024
Change
00%
Bid7.65
Ask8.05
volume0
Intrest75
Last Price0.01Dec 18, 2024
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest1378
Strike
39.5
39.5
Last Price5.71Dec 13, 2024
Change
00%
Bid8.15
Ask8.6
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest5666
Strike
40
40
Last Price8.3Dec 18, 2024
Change
0.476%
Bid8.85
Ask9.95
volume19
Intrest786
Last Price0.01Dec 18, 2024
Change
0.0266.67%
Bid-
Ask0.42
volume2
Intrest282
Strike
40.5
40.5
Last Price6.9Dec 13, 2024
Change
00%
Bid8.1
Ask11.3
volume0
Intrest2
Last Price0.06Dec 18, 2024
Change
0.04200%
Bid-
Ask0.2
volume6
Intrest718
Strike
41
41
Last Price3.3Nov 29, 2024
Change
00%
Bid9.5
Ask10.25
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest139
Strike
41.5
41.5
Last Price-
Change
-
Bid10.05
Ask11
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume1
Intrest1727
Strike
42
42
Last Price6.03Dec 05, 2024
Change
00%
Bid10.75
Ask11.05
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume74
Intrest4282
Strike
42.5
42.5
Last Price10.52Dec 18, 2024
Change
0.272.63%
Bid11.15
Ask11.5
volume10
Intrest995
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest331
Strike
43
43
Last Price4.47Nov 21, 2024
Change
00%
Bid11.65
Ask12.2
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest95
Strike
43.5
43.5
Last Price5.68Nov 27, 2024
Change
00%
Bid12.05
Ask12.5
volume0
Intrest5
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest109
Strike
44
44
Last Price6.76Dec 02, 2024
Change
00%
Bid12.35
Ask13.25
volume0
Intrest5
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest22
Strike
44.5
44.5
Last Price-
Change
-
Bid12.7
Ask13.95
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume16
Intrest7047
Strike
45
45
Last Price12.93Dec 17, 2024
Change
00%
Bid13.75
Ask14.95
volume0
Intrest29
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest70
Strike
46
46
Last Price11.4Dec 06, 2024
Change
00%
Bid14.45
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
47
47
Last Price12.25Dec 06, 2024
Change
00%
Bid15
Ask16
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
0.01100%
Bid-
Ask0.02
volume14
Intrest4831
Strike
47.5
47.5
Last Price14.9Dec 16, 2024
Change
00%
Bid16.05
Ask17.4
volume0
Intrest7
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
48
48
Last Price-
Change
-
Bid16.15
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
49
49
Last Price10.35Nov 20, 2024
Change
00%
Bid17
Ask18.35
volume0
Intrest1
Last Price0.01Dec 18, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume35
Intrest5687
Strike
50
50
Last Price17.4Dec 16, 2024
Change
00%
Bid18.55
Ask20.55
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume25
Intrest3116
Strike
52.5
52.5
Last Price18.69Dec 13, 2024
Change
00%
Bid21.05
Ask22.05
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume27
Intrest6726
Strike
55
55
Last Price20.02Dec 10, 2024
Change
00%
Bid23.5
Ask25.05
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest579
Strike
57.5
57.5
Last Price16.95Oct 18, 2024
Change
00%
Bid25.55
Ask27.15
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1365
Strike
60
60
Last Price20.4Sep 16, 2024
Change
00%
Bid28
Ask29.7
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest226
Strike
62.5
62.5
Last Price-
Change
-
Bid30.5
Ask32.2
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest2585
Strike
65
65
Last Price27.55Nov 26, 2024
Change
00%
Bid33.2
Ask34.7
volume0
Intrest0
Last Price0.03Dec 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest339
Strike
70
70
Last Price-
Change
-
Bid38.05
Ask39.6
volume0
Intrest0
Last Price0.03Nov 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest85
Strike
75
75
Last Price-
Change
-
Bid43.1
Ask44.85
volume0
Intrest0
Last Price0.09Aug 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Strike
80
80
Last Price-
Change
-
Bid48
Ask49.65
volume0
Intrest0