$30.31
1.013.45%
À la fermeture: -
$30.40
0.090.30%
Après les heures de négociation: Apr 17, 7:59 PM EDT
Comments
Loading...
Devon Energy (NYSE:DVN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Devon Energy à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid15.4
Ask17.75
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.65Apr 15, 2025
Change
00%
Bid13.9
Ask16.9
volume0
Intrest18
Strike
15
15
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid13.7
Ask15.95
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.6Apr 17, 2025
Change
217.24%
Bid12.4
Ask14.35
volume1
Intrest3
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.75
Ask13.6
volume0
Intrest0
Strike
18
18
Last Price0.01Apr 17, 2025
Change
0.0787.5%
Bid-
Ask0.18
volume1
Intrest1
Last Price10.15Apr 15, 2025
Change
00%
Bid10.15
Ask13.6
volume0
Intrest1
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.7Apr 15, 2025
Change
00%
Bid10.5
Ask12.55
volume0
Intrest11
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.13Apr 17, 2025
Change
-
Bid9.45
Ask12.6
volume1
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price8.22Apr 14, 2025
Change
00%
Bid8.95
Ask12.1
volume0
Intrest100
Strike
20
20
Last Price0.43Apr 09, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest2
Last Price-
Change
-
Bid8.95
Ask10.15
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.7Apr 15, 2025
Change
00%
Bid7.95
Ask10.55
volume0
Intrest18
Strike
21
21
Last Price0.29Apr 10, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest40
Last Price-
Change
-
Bid7.35
Ask10.45
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price6.7Apr 07, 2025
Change
00%
Bid7.75
Ask8.65
volume0
Intrest16
Strike
22
22
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest45
Last Price6.3Apr 15, 2025
Change
00%
Bid6.3
Ask9.6
volume0
Intrest3
Strike
22.5
22.5
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Last Price4.95Apr 08, 2025
Change
00%
Bid5.95
Ask8.95
volume0
Intrest7
Strike
23
23
Last Price0.11Apr 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price-
Change
-
Bid6.1
Ask7.15
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.05Apr 08, 2025
Change
00%
Bid5.95
Ask6.7
volume0
Intrest2
Strike
24
24
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest6
Last Price-
Change
-
Bid5.05
Ask6.8
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price4.13Apr 14, 2025
Change
00%
Bid3.75
Ask6.9
volume0
Intrest201
Strike
25
25
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid0.03
Ask0.11
volume21
Intrest69
Last Price3.2Apr 14, 2025
Change
00%
Bid3.7
Ask5.15
volume0
Intrest5
Strike
25.5
25.5
Last Price0.04Apr 17, 2025
Change
0.2787.1%
Bid0.01
Ask0.06
volume31
Intrest1
Last Price4.54Apr 17, 2025
Change
0.9927.89%
Bid3.6
Ask4.55
volume65
Intrest184
Strike
26
26
Last Price0.06Apr 17, 2025
Change
0.162.5%
Bid0.02
Ask0.07
volume44
Intrest258
Last Price2.33Apr 15, 2025
Change
00%
Bid2.67
Ask5.5
volume0
Intrest3
Strike
26.5
26.5
Last Price0.1Apr 17, 2025
Change
0.1356.52%
Bid0.05
Ask0.08
volume1
Intrest4
Last Price3.7Apr 17, 2025
Change
1.0539.62%
Bid2.52
Ask4.55
volume2
Intrest146
Strike
27
27
Last Price0.09Apr 17, 2025
Change
0.1664%
Bid0.07
Ask0.11
volume74
Intrest87
Last Price3.06Apr 17, 2025
Change
0.9142.33%
Bid2.7
Ask3.05
volume10
Intrest173
Strike
27.5
27.5
Last Price0.11Apr 17, 2025
Change
0.1862.07%
Bid0.11
Ask0.14
volume4
Intrest6
Last Price2.58Apr 17, 2025
Change
0.7238.71%
Bid2.27
Ask2.84
volume86
Intrest492
Strike
28
28
Last Price0.15Apr 17, 2025
Change
0.3469.39%
Bid0.16
Ask0.19
volume261
Intrest397
Last Price2.1Apr 17, 2025
Change
0.5737.25%
Bid2.02
Ask2.1
volume74
Intrest26
Strike
28.5
28.5
Last Price0.23Apr 17, 2025
Change
0.5168.92%
Bid0.22
Ask0.26
volume148
Intrest102
Last Price1.69Apr 17, 2025
Change
0.2719.01%
Bid1.64
Ask1.73
volume255
Intrest362
Strike
29
29
Last Price0.34Apr 17, 2025
Change
0.5360.92%
Bid0.32
Ask0.36
volume60
Intrest772
Last Price1.31Apr 17, 2025
Change
0.4348.86%
Bid1.27
Ask1.32
volume115
Intrest231
Strike
29.5
29.5
Last Price0.47Apr 17, 2025
Change
0.6658.41%
Bid0.44
Ask0.49
volume35
Intrest54
Last Price0.97Apr 17, 2025
Change
0.3453.97%
Bid0.75
Ask0.99
volume433
Intrest335
Strike
30
30
Last Price0.64Apr 17, 2025
Change
0.6249.21%
Bid0.61
Ask0.65
volume113
Intrest80
Last Price0.68Apr 17, 2025
Change
0.241.67%
Bid0.67
Ask0.71
volume152
Intrest135
Strike
30.5
30.5
Last Price0.87Apr 17, 2025
Change
0.7345.63%
Bid0.83
Ask0.88
volume121
Intrest6
Last Price0.48Apr 17, 2025
Change
0.1965.52%
Bid0.44
Ask0.49
volume420
Intrest245
Strike
31
31
Last Price1.04Apr 17, 2025
Change
0.8946.11%
Bid1.11
Ask1.17
volume36
Intrest55
Last Price0.32Apr 17, 2025
Change
0.145.45%
Bid0.28
Ask0.32
volume338
Intrest139
Strike
31.5
31.5
Last Price2.95Apr 14, 2025
Change
00%
Bid1.42
Ask1.51
volume0
Intrest1
Last Price0.18Apr 17, 2025
Change
0.0320%
Bid0.16
Ask0.19
volume269
Intrest265
Strike
32
32
Last Price1.76Apr 17, 2025
Change
1.9452.43%
Bid1.62
Ask1.99
volume35
Intrest90
Last Price0.11Apr 17, 2025
Change
0.0337.5%
Bid0.09
Ask0.11
volume127
Intrest187
Strike
32.5
32.5
Last Price2.18Apr 17, 2025
Change
1.1434.34%
Bid2.21
Ask2.37
volume1
Intrest50
Last Price0.07Apr 17, 2025
Change
0.0240%
Bid0.05
Ask0.07
volume36
Intrest49
Strike
33
33
Last Price2.57Apr 17, 2025
Change
0.6820.92%
Bid2.22
Ask3.05
volume1
Intrest73
Last Price0.04Apr 17, 2025
Change
0.0133.33%
Bid0.03
Ask0.07
volume4
Intrest70
Strike
33.5
33.5
Last Price3.46Apr 17, 2025
Change
-
Bid2.73
Ask4.5
volume1
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume13
Intrest113
Strike
34
34
Last Price3.64Apr 17, 2025
Change
1.0622.55%
Bid2.75
Ask5
volume24
Intrest799
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest6
Strike
34.5
34.5
Last Price4Apr 17, 2025
Change
-
Bid2.7
Ask6.2
volume2
Intrest0
Last Price0.03Apr 17, 2025
Change
00%
Bid0.01
Ask0.08
volume1
Intrest133
Strike
35
35
Last Price5.65Apr 16, 2025
Change
00%
Bid2.62
Ask6.2
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
35.5
35.5
Last Price6.72Apr 15, 2025
Change
00%
Bid3.2
Ask6.8
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0150%
Bid-
Ask0.08
volume3
Intrest199
Strike
36
36
Last Price6.2Apr 16, 2025
Change
00%
Bid5.45
Ask6.35
volume0
Intrest41
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid4.3
Ask6.85
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest262
Strike
37
37
Last Price8.6Apr 07, 2025
Change
00%
Bid5
Ask8.3
volume0
Intrest36
Last Price0.03Apr 17, 2025
Change
0.0150%
Bid0.01
Ask0.14
volume2
Intrest301
Strike
38
38
Last Price1.26Apr 02, 2025
Change
00%
Bid5.95
Ask9.2
volume0
Intrest4
Last Price0.11Apr 17, 2025
Change
0.06120%
Bid-
Ask0.2
volume1
Intrest412
Strike
39
39
Last Price10.4Apr 15, 2025
Change
00%
Bid6.75
Ask10.35
volume0
Intrest1
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume3
Intrest533
Strike
40
40
Last Price-
Change
-
Bid8.8
Ask10.55
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.2
volume1
Intrest205
Strike
41
41
Last Price12.35Apr 15, 2025
Change
00%
Bid9.3
Ask12
volume0
Intrest5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest682
Strike
42
42
Last Price-
Change
-
Bid10.6
Ask12.75
volume0
Intrest0
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Strike
43
43
Last Price13.61Apr 16, 2025
Change
00%
Bid11.35
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid11.7
Ask15.3
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
45
45
Last Price-
Change
-
Bid12.8
Ask16.15
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
46
46
Last Price-
Change
-
Bid14.45
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid15.65
Ask17.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid15.65
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid17.65
Ask21.55
volume0
Intrest0