$31.22
0.080.26%
Pre-mercato: 6:11 PM EDT
Comments
Loading...
Devon Energy (NYSE:DVN) Azioni, Catena delle Opzioni
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..
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
-
Bid15.55
Ask19.65
volume0
Intrest0
Strike
14
14
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest15
Last Price-
Change
-
Bid14.55
Ask18.65
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid13.55
Ask17.65
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid12.55
Ask16.65
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid11.95
Ask15.3
volume0
Intrest0
Strike
18
18
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest8
Last Price-
Change
-
Bid10.95
Ask14.15
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price12.29May 20, 2025
Change
00%
Bid9.95
Ask13.25
volume0
Intrest2
Strike
20
20
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price11.49May 20, 2025
Change
00%
Bid9.55
Ask11.65
volume0
Intrest6
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price8.55May 07, 2025
Change
00%
Bid8.35
Ask10.6
volume0
Intrest2
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask8.8
volume0
Intrest0
Strike
23
23
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price7.7May 01, 2025
Change
00%
Bid7.35
Ask7.75
volume0
Intrest1
Strike
24
24
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price8.45May 16, 2025
Change
00%
Bid6.4
Ask6.75
volume0
Intrest9
Strike
25
25
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest53
Last Price7.9May 16, 2025
Change
00%
Bid5.85
Ask6.25
volume0
Intrest4
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7.45May 12, 2025
Change
00%
Bid5.4
Ask5.8
volume0
Intrest10
Strike
26
26
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Last Price-
Change
-
Bid4.9
Ask5.15
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7.11May 14, 2025
Change
00%
Bid4.5
Ask4.8
volume0
Intrest6
Strike
27
27
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest90
Last Price6.73May 13, 2025
Change
00%
Bid3.9
Ask4.3
volume0
Intrest1
Strike
27.5
27.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price4.46May 20, 2025
Change
00%
Bid3.5
Ask3.8
volume0
Intrest308
Strike
28
28
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest119
Last Price-
Change
-
Bid2.83
Ask3.35
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest38
Last Price3.42May 20, 2025
Change
00%
Bid2.35
Ask2.79
volume0
Intrest104
Strike
29
29
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest74
Last Price4.12May 12, 2025
Change
00%
Bid1.86
Ask2.32
volume0
Intrest5
Strike
29.5
29.5
Last Price0.02May 20, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest20
Last Price1.77May 21, 2025
Change
00%
Bid1.38
Ask1.86
volume0
Intrest175
Strike
30
30
Last Price0.04May 21, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest344
Last Price1.49May 21, 2025
Change
00%
Bid0.92
Ask1.19
volume0
Intrest49
Strike
30.5
30.5
Last Price0.06May 21, 2025
Change
00%
Bid0.08
Ask0.11
volume0
Intrest53
Last Price0.75May 21, 2025
Change
00%
Bid0.71
Ask0.75
volume0
Intrest477
Strike
31
31
Last Price0.2May 21, 2025
Change
00%
Bid0.19
Ask0.22
volume0
Intrest450
Last Price0.61May 21, 2025
Change
00%
Bid0.41
Ask0.44
volume0
Intrest80
Strike
31.5
31.5
Last Price0.39May 21, 2025
Change
00%
Bid0.39
Ask0.41
volume0
Intrest326
Last Price0.23May 21, 2025
Change
00%
Bid0.21
Ask0.23
volume0
Intrest324
Strike
32
32
Last Price0.59May 21, 2025
Change
00%
Bid0.68
Ask0.71
volume0
Intrest585
Last Price0.11May 21, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest257
Strike
32.5
32.5
Last Price1May 21, 2025
Change
00%
Bid1.04
Ask1.13
volume0
Intrest287
Last Price0.07May 21, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest960
Strike
33
33
Last Price1.47May 21, 2025
Change
00%
Bid1.4
Ask1.69
volume0
Intrest550
Last Price0.04May 21, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest473
Strike
33.5
33.5
Last Price1.57May 21, 2025
Change
00%
Bid1.79
Ask2.2
volume0
Intrest105
Last Price0.02May 21, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1282
Strike
34
34
Last Price2.26May 21, 2025
Change
00%
Bid2.17
Ask2.69
volume0
Intrest109
Last Price0.02May 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest286
Strike
34.5
34.5
Last Price2.35May 20, 2025
Change
00%
Bid2.74
Ask3.15
volume0
Intrest22
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest986
Strike
35
35
Last Price2.29May 20, 2025
Change
00%
Bid3.25
Ask3.6
volume0
Intrest57
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest93
Strike
35.5
35.5
Last Price1.44May 12, 2025
Change
00%
Bid3.85
Ask4.05
volume0
Intrest2
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest258
Strike
36
36
Last Price7.27Apr 08, 2025
Change
00%
Bid4.25
Ask4.6
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest55
Strike
36.5
36.5
Last Price3.15May 16, 2025
Change
00%
Bid4.85
Ask5.2
volume0
Intrest25
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Strike
37
37
Last Price3.75May 15, 2025
Change
00%
Bid5.25
Ask5.7
volume0
Intrest10
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
37.5
37.5
Last Price-
Change
-
Bid5.75
Ask6.2
volume0
Intrest0
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest23
Strike
38
38
Last Price7.65Apr 30, 2025
Change
00%
Bid6.25
Ask6.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid6.7
Ask7.2
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Strike
39
39
Last Price5May 13, 2025
Change
00%
Bid7.25
Ask7.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid7.7
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
40
40
Last Price11.7Apr 14, 2025
Change
00%
Bid8.25
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid8.8
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid9.2
Ask9.6
volume0
Intrest0
Last Price0.13May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
41.5
41.5
Last Price-
Change
-
Bid9.85
Ask10.15
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Strike
42
42
Last Price9.35May 19, 2025
Change
00%
Bid10.2
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
42.5
42.5
Last Price9.78May 19, 2025
Change
00%
Bid10.75
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid11.2
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid11.8
Ask12.05
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest4
Strike
44
44
Last Price12.32May 21, 2025
Change
00%
Bid12.25
Ask12.65
volume0
Intrest0
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Strike
44.5
44.5
Last Price12.73May 21, 2025
Change
00%
Bid12.8
Ask13.2
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Strike
45
45
Last Price-
Change
-
Bid13.35
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid13.55
Ask14.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid14.35
Ask14.65
volume0
Intrest0
Last Price0.14May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
47
47
Last Price15.25May 21, 2025
Change
00%
Bid15.25
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
48
48
Last Price16.2May 21, 2025
Change
00%
Bid16.3
Ask16.7
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest26
Strike
50
50
Last Price-
Change
-
Bid18.25
Ask18.7
volume0
Intrest0