$28.61
-0.70-2.39%
In chiusura: -
$28.72
0.110.38%
After hour: 6:27 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
-
Bid13.1
Ask13.7
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid7.75
Ask9
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid6.9
Ask8.25
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid0.01
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid6.25
Ask6.85
volume0
Intrest0
Strike
22
22
Last Price0.12Apr 07, 2025
Change
-
Bid0.1
Ask0.13
volume17
Intrest0
Last Price-
Change
-
Bid3.85
Ask7.3
volume0
Intrest0
Strike
23
23
Last Price0.17Apr 07, 2025
Change
0.0213.33%
Bid0.16
Ask0.18
volume31
Intrest3
Last Price4.95Apr 07, 2025
Change
-
Bid4.8
Ask5.3
volume14
Intrest0
Strike
24
24
Last Price0.25Apr 07, 2025
Change
0.0419.05%
Bid0.23
Ask0.26
volume12
Intrest8
Last Price-
Change
-
Bid3.8
Ask4.95
volume0
Intrest0
Strike
25
25
Last Price0.38Apr 07, 2025
Change
0.0722.58%
Bid0.35
Ask0.38
volume61
Intrest123
Last Price2.95Apr 07, 2025
Change
1.330.59%
Bid2.38
Ask3.2
volume43
Intrest13
Strike
26
26
Last Price0.62Apr 07, 2025
Change
0.1429.17%
Bid0.52
Ask0.59
volume73
Intrest199
Last Price2.51Apr 07, 2025
Change
0.6420.32%
Bid2.02
Ask2.53
volume44
Intrest28
Strike
27
27
Last Price0.86Apr 07, 2025
Change
0.1317.81%
Bid0.65
Ask0.81
volume126
Intrest70
Last Price1.61Apr 07, 2025
Change
0.935.86%
Bid1.65
Ask1.8
volume58
Intrest13
Strike
28
28
Last Price1.12Apr 07, 2025
Change
0.19.8%
Bid1.02
Ask1.2
volume205
Intrest397
Last Price1.19Apr 07, 2025
Change
0.5531.61%
Bid1.13
Ask1.23
volume367
Intrest10
Strike
29
29
Last Price1.67Apr 07, 2025
Change
0.2719.29%
Bid1.51
Ask1.62
volume146
Intrest342
Last Price0.74Apr 07, 2025
Change
0.5843.94%
Bid0.7
Ask0.77
volume236
Intrest281
Strike
30
30
Last Price2.32Apr 07, 2025
Change
0.3618.37%
Bid2.04
Ask2.2
volume32
Intrest100
Last Price0.6Apr 07, 2025
Change
0.3939.39%
Bid0.54
Ask0.62
volume161
Intrest102
Strike
30.5
30.5
Last Price2.59Apr 07, 2025
Change
0.4219.35%
Bid2.4
Ask2.56
volume4
Intrest75
Last Price0.43Apr 07, 2025
Change
0.3947.56%
Bid0.36
Ask0.46
volume343
Intrest544
Strike
31
31
Last Price3Apr 07, 2025
Change
0.8438.89%
Bid2.74
Ask2.87
volume6
Intrest27
Last Price0.36Apr 07, 2025
Change
0.2440%
Bid0.3
Ask0.44
volume331
Intrest146
Strike
31.5
31.5
Last Price3.35Apr 07, 2025
Change
0.7126.89%
Bid3.15
Ask3.25
volume23
Intrest118
Last Price0.24Apr 07, 2025
Change
0.2954.72%
Bid0.22
Ask0.26
volume125
Intrest92
Strike
32
32
Last Price3.9Apr 07, 2025
Change
0.721.87%
Bid3.35
Ask3.7
volume35
Intrest1068
Last Price0.16Apr 07, 2025
Change
0.3970.91%
Bid0.16
Ask0.19
volume171
Intrest11
Strike
32.5
32.5
Last Price3.9Apr 07, 2025
Change
0.4513.04%
Bid3.65
Ask4.2
volume39
Intrest247
Last Price0.13Apr 07, 2025
Change
0.1756.67%
Bid0.11
Ask0.14
volume120
Intrest115
Strike
33
33
Last Price4.52Apr 07, 2025
Change
0.5714.43%
Bid4
Ask5.05
volume10
Intrest512
Last Price0.09Apr 07, 2025
Change
0.1866.67%
Bid0.08
Ask0.11
volume67
Intrest300
Strike
33.5
33.5
Last Price4.85Apr 07, 2025
Change
0.6114.39%
Bid3.75
Ask6.15
volume29
Intrest59
Last Price0.08Apr 07, 2025
Change
0.1157.89%
Bid0.06
Ask0.08
volume99
Intrest212
Strike
34
34
Last Price5.15Apr 07, 2025
Change
0.4910.52%
Bid5.2
Ask6.15
volume2
Intrest700
Last Price0.04Apr 07, 2025
Change
0.171.43%
Bid0.04
Ask0.06
volume41
Intrest176
Strike
34.5
34.5
Last Price6.35Apr 07, 2025
Change
1.942.7%
Bid5.8
Ask6.3
volume13
Intrest38
Last Price0.06Apr 07, 2025
Change
0.0440%
Bid0.01
Ask0.05
volume176
Intrest338
Strike
35
35
Last Price6.63Apr 07, 2025
Change
0.7412.56%
Bid6.25
Ask6.8
volume64
Intrest198
Last Price0.06Apr 07, 2025
Change
0.0440%
Bid0.03
Ask0.08
volume27
Intrest85
Strike
35.5
35.5
Last Price6Apr 07, 2025
Change
0.6111.32%
Bid6.8
Ask7.35
volume1
Intrest61
Last Price0.03Apr 07, 2025
Change
0.0562.5%
Bid-
Ask0.04
volume174
Intrest517
Strike
36
36
Last Price7.57Apr 07, 2025
Change
1.1718.28%
Bid7.3
Ask7.75
volume13
Intrest127
Last Price0.07Apr 04, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest138
Strike
36.5
36.5
Last Price8.17Apr 07, 2025
Change
0.8311.31%
Bid7.65
Ask8.15
volume1
Intrest8
Last Price0.08Apr 07, 2025
Change
0.0233.33%
Bid-
Ask0.11
volume50
Intrest327
Strike
37
37
Last Price7.4Apr 04, 2025
Change
00%
Bid8.05
Ask9.2
volume0
Intrest257
Last Price0.02Apr 07, 2025
Change
0.0250%
Bid0.01
Ask0.09
volume4
Intrest225
Strike
37.5
37.5
Last Price9.05Apr 07, 2025
Change
1.316.77%
Bid7.9
Ask9.3
volume41
Intrest204
Last Price0.01Apr 07, 2025
Change
0.0888.89%
Bid0.01
Ask0.02
volume5
Intrest640
Strike
38
38
Last Price9.58Apr 07, 2025
Change
1.0111.79%
Bid9.1
Ask10.05
volume6
Intrest25
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest135
Strike
38.5
38.5
Last Price8.6Apr 04, 2025
Change
00%
Bid9.55
Ask10.4
volume0
Intrest34
Last Price0.01Apr 07, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume98
Intrest399
Strike
39
39
Last Price1.67Apr 02, 2025
Change
00%
Bid9.8
Ask10.9
volume0
Intrest1
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest71
Strike
39.5
39.5
Last Price9.6Apr 04, 2025
Change
00%
Bid10.55
Ask11.5
volume0
Intrest1
Last Price0.01Apr 07, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume310
Intrest773
Strike
40
40
Last Price10.3Apr 04, 2025
Change
00%
Bid11.2
Ask12.05
volume0
Intrest31
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest4
Strike
40.5
40.5
Last Price10.6Apr 04, 2025
Change
00%
Bid11.65
Ask12.7
volume0
Intrest28
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest107
Strike
41
41
Last Price4.88Mar 19, 2025
Change
00%
Bid12.1
Ask12.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Strike
41.5
41.5
Last Price4.4Apr 01, 2025
Change
00%
Bid12.75
Ask13.4
volume0
Intrest7
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Strike
42
42
Last Price-
Change
-
Bid13.1
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
42.5
42.5
Last Price8.7Apr 03, 2025
Change
00%
Bid13.4
Ask14.65
volume0
Intrest9
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.61
volume0
Intrest6
Strike
43
43
Last Price-
Change
-
Bid13.95
Ask14.95
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.61
volume0
Intrest6
Strike
44
44
Last Price-
Change
-
Bid15.1
Ask16.05
volume0
Intrest0
Last Price0.14Mar 27, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid16.05
Ask16.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid17.3
Ask17.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.41
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid17.95
Ask19.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid18.9
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid20.65
Ask21.95
volume0
Intrest0