$35.65
0.491.39%
In chiusura: Nov 21, 4:00 PM EST
$35.81
0.160.45%
After hour: Nov 21, 7:50 PM EST
Comments
Loading...
Devon Energy (NYSE:DVN) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Devon Energy a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Devon Energy..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid13.75
Ask17.5
volume0
Intrest0
Strike
20
20
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid11.85
Ask15.7
volume0
Intrest0
Strike
22
22
Last Price0.07Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid11.35
Ask15.2
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid10.75
Ask14.35
volume0
Intrest0
Strike
23
23
Last Price0.17Nov 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid9.8
Ask13.65
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask12.15
volume0
Intrest0
Strike
25
25
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid7.8
Ask11.15
volume0
Intrest0
Strike
26
26
Last Price0.05Nov 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price8.74Nov 13, 2025
Change
-0%
Bid6.8
Ask10.35
volume0
Intrest1
Strike
27
27
Last Price0.01Nov 13, 2025
Change
-0%
Bid0.01
Ask0.2
volume0
Intrest58
Last Price7.52Nov 11, 2025
Change
-0%
Bid5.8
Ask9.35
volume0
Intrest0
Strike
28
28
Last Price0.02Nov 11, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest91
Last Price-
Change
-
Bid5.3
Ask8.65
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid4.8
Ask8.15
volume0
Intrest0
Strike
29
29
Last Price0.12Nov 10, 2025
Change
-0%
Bid-
Ask0.79
volume0
Intrest22
Last Price-
Change
-
Bid4.3
Ask6.8
volume0
Intrest0
Strike
29.5
29.5
Last Price0.09Nov 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price5.57Nov 21, 2025
Change
0.479.22%
Bid3.8
Ask6.1
volume2
Intrest27
Strike
30
30
Last Price0.01Nov 21, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume15
Intrest70
Last Price-
Change
-
Bid3.3
Ask6.7
volume0
Intrest0
Strike
30.5
30.5
Last Price0.06Nov 12, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest1
Last Price2.13Oct 30, 2025
Change
-0%
Bid2.83
Ask6.1
volume0
Intrest18
Strike
31
31
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest189
Last Price-
Change
-
Bid3.05
Ask6.05
volume0
Intrest0
Strike
31.5
31.5
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest41
Last Price4.64Nov 20, 2025
Change
-0%
Bid2.37
Ask4.1
volume0
Intrest11
Strike
32
32
Last Price0.06Nov 21, 2025
Change
0.0114.29%
Bid-
Ask0.12
volume91
Intrest225
Last Price2.86Nov 12, 2025
Change
-0%
Bid2.35
Ask4.4
volume0
Intrest2
Strike
32.5
32.5
Last Price0.04Nov 21, 2025
Change
0.0120%
Bid-
Ask0.07
volume30
Intrest67
Last Price2.67Nov 21, 2025
Change
0.5316.56%
Bid1.8
Ask3.15
volume3
Intrest417
Strike
33
33
Last Price0.05Nov 21, 2025
Change
0.0758.33%
Bid0.04
Ask0.12
volume8081
Intrest209
Last Price3.35Nov 20, 2025
Change
-0%
Bid2.08
Ask2.98
volume0
Intrest123
Strike
33.5
33.5
Last Price0.08Nov 21, 2025
Change
0.1260%
Bid0.06
Ask0.16
volume99
Intrest75
Last Price1.83Nov 21, 2025
Change
0.2818.06%
Bid1.7
Ask2
volume32
Intrest536
Strike
34
34
Last Price0.19Nov 21, 2025
Change
0.0726.92%
Bid0.11
Ask0.18
volume67
Intrest835
Last Price1.43Nov 21, 2025
Change
0.17.52%
Bid1.3
Ask1.48
volume90
Intrest140
Strike
34.5
34.5
Last Price0.5Nov 21, 2025
Change
0.0613.64%
Bid0.18
Ask0.27
volume579
Intrest260
Last Price0.99Nov 21, 2025
Change
0.225.32%
Bid0.93
Ask1.08
volume1680
Intrest1077
Strike
35
35
Last Price0.31Nov 21, 2025
Change
0.3150%
Bid0.29
Ask0.39
volume110
Intrest348
Last Price0.71Nov 21, 2025
Change
0.2142%
Bid0.57
Ask0.77
volume996
Intrest196
Strike
35.5
35.5
Last Price0.5Nov 21, 2025
Change
0.3541.18%
Bid0.39
Ask0.53
volume281
Intrest183
Last Price0.41Nov 21, 2025
Change
-0%
Bid0.39
Ask0.52
volume1113
Intrest1543
Strike
36
36
Last Price0.74Nov 21, 2025
Change
0.3632.73%
Bid0.66
Ask0.85
volume49
Intrest143
Last Price0.22Nov 21, 2025
Change
0.0312%
Bid0.17
Ask0.27
volume159
Intrest499
Strike
36.5
36.5
Last Price1.02Nov 21, 2025
Change
0.4475.86%
Bid0.99
Ask1.17
volume2
Intrest26
Last Price0.14Nov 21, 2025
Change
0.0327.27%
Bid0.09
Ask0.18
volume161
Intrest2081
Strike
37
37
Last Price1.53Nov 21, 2025
Change
0.4744.34%
Bid1.18
Ask1.84
volume4
Intrest48
Last Price0.07Nov 21, 2025
Change
0.0112.5%
Bid0.05
Ask0.11
volume137
Intrest6276
Strike
37.5
37.5
Last Price1.66Nov 20, 2025
Change
-0%
Bid1.36
Ask3.75
volume0
Intrest4
Last Price0.06Nov 21, 2025
Change
0.0120%
Bid0.01
Ask0.1
volume21
Intrest263
Strike
38
38
Last Price-
Change
-
Bid1.78
Ask4.25
volume0
Intrest0
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume3
Intrest112
Strike
39
39
Last Price7.3Oct 17, 2025
Change
-0%
Bid2.07
Ask5.2
volume0
Intrest6
Last Price0.03Nov 21, 2025
Change
0.0457.14%
Bid-
Ask0.08
volume5
Intrest22
Strike
40
40
Last Price-
Change
-
Bid3.05
Ask6.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid4.1
Ask7.2
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid5.1
Ask8.2
volume0
Intrest0
Last Price0.02Nov 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest7
Strike
43
43
Last Price-
Change
-
Bid6.1
Ask9.2
volume0
Intrest0
Last Price0.01Nov 14, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest4
Strike
44
44
Last Price-
Change
-
Bid7.6
Ask10.2
volume0
Intrest0
Last Price0.2Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Strike
45
45
Last Price-
Change
-
Bid8.1
Ask11.2
volume0
Intrest0