$39.45
0.751.94%
À la fermeture: -
$39.46
0.01000.03%
Après les heures de négociation: Nov 22, 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
-
Bid11.35
Ask11.7
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid10.35
Ask10.7
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid9.35
Ask9.75
volume0
Intrest0
Strike
30
30
Last Price0.07Nov 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Last Price7.8Oct 30, 2024
Change
00%
Bid8.35
Ask8.6
volume0
Intrest2
Strike
31
31
Last Price0.06Oct 21, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest20
Last Price-
Change
-
Bid7.35
Ask7.6
volume0
Intrest0
Strike
32
32
Last Price0.11Nov 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Last Price7.32Nov 06, 2024
Change
00%
Bid6.35
Ask6.7
volume0
Intrest13
Strike
33
33
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price-
Change
-
Bid5.85
Ask6.1
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price5.7Nov 15, 2024
Change
00%
Bid5.35
Ask5.7
volume0
Intrest5
Strike
34
34
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Last Price-
Change
-
Bid4.85
Ask5.2
volume0
Intrest0
Strike
34.5
34.5
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price5.2Nov 06, 2024
Change
00%
Bid4.35
Ask4.65
volume0
Intrest5
Strike
35
35
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.04
volume9
Intrest176
Last Price-
Change
-
Bid3.85
Ask4.25
volume0
Intrest0
Strike
35.5
35.5
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume16
Intrest5
Last Price2.99Nov 08, 2024
Change
00%
Bid3.35
Ask3.75
volume0
Intrest4
Strike
36
36
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume3
Intrest192
Last Price2.8Nov 22, 2024
Change
0.4519.15%
Bid2.9
Ask3.1
volume1
Intrest2
Strike
36.5
36.5
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.03
volume18
Intrest115
Last Price2.49Nov 22, 2024
Change
0.4522.06%
Bid2.41
Ask2.64
volume3
Intrest47
Strike
37
37
Last Price0.03Nov 22, 2024
Change
0.0975%
Bid0.02
Ask0.03
volume163
Intrest317
Last Price2.22Nov 22, 2024
Change
0.7854.17%
Bid1.78
Ask2.19
volume91
Intrest54
Strike
37.5
37.5
Last Price0.04Nov 22, 2024
Change
0.1578.95%
Bid0.04
Ask0.06
volume40
Intrest120
Last Price1.35Nov 22, 2024
Change
0.2725%
Bid1.54
Ask1.59
volume99
Intrest482
Strike
38
38
Last Price0.07Nov 22, 2024
Change
0.1770.83%
Bid0.07
Ask0.08
volume212
Intrest947
Last Price1.11Nov 22, 2024
Change
0.3648%
Bid1.07
Ask1.29
volume160
Intrest278
Strike
38.5
38.5
Last Price0.14Nov 22, 2024
Change
0.3168.89%
Bid0.14
Ask0.15
volume263
Intrest160
Last Price0.76Nov 22, 2024
Change
0.2755.1%
Bid0.69
Ask0.85
volume390
Intrest476
Strike
39
39
Last Price0.26Nov 22, 2024
Change
0.4462.86%
Bid0.25
Ask0.31
volume310
Intrest1242
Last Price0.5Nov 22, 2024
Change
0.1542.86%
Bid0.44
Ask0.51
volume491
Intrest1561
Strike
39.5
39.5
Last Price0.48Nov 22, 2024
Change
0.551.02%
Bid0.45
Ask0.49
volume78
Intrest27
Last Price0.27Nov 22, 2024
Change
0.0735%
Bid0.25
Ask0.3
volume824
Intrest1097
Strike
40
40
Last Price0.77Nov 22, 2024
Change
0.5943.38%
Bid0.75
Ask0.81
volume64
Intrest122
Last Price0.12Nov 22, 2024
Change
0.017.69%
Bid0.13
Ask0.16
volume846
Intrest495
Strike
40.5
40.5
Last Price1.1Nov 22, 2024
Change
0.8744.16%
Bid1.09
Ask1.35
volume11
Intrest1
Last Price0.06Nov 22, 2024
Change
0.0114.29%
Bid0.06
Ask0.09
volume8852
Intrest695
Strike
41
41
Last Price2.5Nov 22, 2024
Change
0.2511.11%
Bid1.39
Ask1.65
volume3
Intrest110
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid0.03
Ask0.05
volume349
Intrest64
Strike
41.5
41.5
Last Price-
Change
-
Bid1.95
Ask2.19
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
00%
Bid0.01
Ask0.04
volume14
Intrest1475
Strike
42
42
Last Price3.85Nov 20, 2024
Change
00%
Bid2.42
Ask2.74
volume0
Intrest137
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest116
Strike
42.5
42.5
Last Price-
Change
-
Bid2.89
Ask3.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume4
Intrest498
Strike
43
43
Last Price4.85Nov 20, 2024
Change
00%
Bid3.45
Ask3.7
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest200
Strike
43.5
43.5
Last Price4.25Nov 22, 2024
Change
0.24.49%
Bid3.95
Ask4.3
volume1
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest239
Strike
44
44
Last Price5.35Nov 08, 2024
Change
00%
Bid4.4
Ask4.7
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1041
Strike
44.5
44.5
Last Price-
Change
-
Bid4.85
Ask5.2
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest85
Strike
45
45
Last Price6.05Nov 08, 2024
Change
00%
Bid5.45
Ask5.7
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest16
Strike
46
46
Last Price5.4Oct 21, 2024
Change
00%
Bid6.4
Ask6.7
volume0
Intrest0
Last Price0.08Nov 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest107
Strike
47
47
Last Price-
Change
-
Bid7.45
Ask7.7
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
48
48
Last Price7.96Oct 22, 2024
Change
00%
Bid8.4
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid9.45
Ask9.8
volume0
Intrest0
Last Price0.41Oct 25, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Strike
50
50
Last Price-
Change
-
Bid10.35
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid11.35
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid12.4
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid15.4
Ask16.85
volume0
Intrest0