$34.10
-0.95-2.71%
近くで: -
$34.15
0.050.15%
時間外: Jan 31, 7:57 PM EDT
Comments
Loading...
Devon Energy (NYSE:DVN) 株価情報, オプションチェーン
オプションチェーンは、Devon Energyの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Devon Energyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price14.93Jan 24, 2025
Change
00%
Bid11.05
Ask15.1
volume0
Intrest1
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid10.05
Ask14.2
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid9.65
Ask12.55
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid8.35
Ask11.65
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask9.45
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask8.55
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask1.74
volume0
Intrest0
Last Price9.35Jan 24, 2025
Change
00%
Bid5.45
Ask7.45
volume0
Intrest1
Strike
27
27
Last Price0.1Dec 30, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price7.05Jan 29, 2025
Change
00%
Bid5.8
Ask6.4
volume0
Intrest4
Strike
28
28
Last Price0.2Dec 30, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest31
Last Price8.9Jan 17, 2025
Change
00%
Bid4.8
Ask5.35
volume0
Intrest7
Strike
29
29
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest8
Last Price4.72Jan 29, 2025
Change
00%
Bid3.85
Ask4.45
volume0
Intrest25
Strike
30
30
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume4
Intrest105
Last Price-
Change
-
Bid2.44
Ask3.95
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price5.77Jan 21, 2025
Change
00%
Bid2.87
Ask3.4
volume0
Intrest85
Strike
31
31
Last Price0.02Jan 31, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume5
Intrest53
Last Price2.85Jan 31, 2025
Change
-
Bid2.45
Ask2.93
volume2
Intrest0
Strike
31.5
31.5
Last Price0.03Jan 31, 2025
Change
-
Bid0.03
Ask0.04
volume11
Intrest0
Last Price2.43Jan 31, 2025
Change
0.5719%
Bid2.15
Ask2.41
volume7
Intrest51
Strike
32
32
Last Price0.06Jan 31, 2025
Change
0.0250%
Bid0.06
Ask0.07
volume13
Intrest100
Last Price1.7Jan 31, 2025
Change
1.1139.5%
Bid1.72
Ask1.89
volume1
Intrest3
Strike
32.5
32.5
Last Price0.1Jan 31, 2025
Change
0.0323.08%
Bid0.11
Ask0.12
volume31
Intrest1
Last Price1.55Jan 31, 2025
Change
0.6529.55%
Bid1.3
Ask1.35
volume49
Intrest157
Strike
33
33
Last Price0.21Jan 31, 2025
Change
0.190.91%
Bid0.19
Ask0.21
volume36
Intrest115
Last Price1.02Jan 31, 2025
Change
0.8846.32%
Bid0.94
Ask1.01
volume18
Intrest26
Strike
33.5
33.5
Last Price0.3Jan 31, 2025
Change
0.0942.86%
Bid0.32
Ask0.34
volume157
Intrest181
Last Price0.71Jan 31, 2025
Change
0.5543.65%
Bid0.65
Ask0.68
volume285
Intrest205
Strike
34
34
Last Price0.51Jan 31, 2025
Change
0.1645.71%
Bid0.52
Ask0.54
volume126
Intrest169
Last Price0.44Jan 31, 2025
Change
0.4952.69%
Bid0.42
Ask0.45
volume143
Intrest40
Strike
34.5
34.5
Last Price0.75Jan 31, 2025
Change
0.3482.93%
Bid0.78
Ask0.83
volume83
Intrest2243
Last Price0.29Jan 31, 2025
Change
0.5163.75%
Bid0.26
Ask0.28
volume328
Intrest444
Strike
35
35
Last Price1.09Jan 31, 2025
Change
0.3241.56%
Bid1.09
Ask1.16
volume2048
Intrest3044
Last Price0.18Jan 31, 2025
Change
0.2760%
Bid0.15
Ask0.17
volume192
Intrest612
Strike
35.5
35.5
Last Price1.56Jan 31, 2025
Change
0.5757.58%
Bid1.27
Ask1.56
volume26
Intrest468
Last Price0.09Jan 31, 2025
Change
0.2270.97%
Bid0.09
Ask0.1
volume318
Intrest657
Strike
36
36
Last Price1.98Jan 31, 2025
Change
0.7459.68%
Bid1.87
Ask2
volume49
Intrest387
Last Price0.06Jan 31, 2025
Change
0.1470%
Bid0.05
Ask0.06
volume160
Intrest197
Strike
36.5
36.5
Last Price2.39Jan 31, 2025
Change
0.8252.23%
Bid2.39
Ask2.47
volume149
Intrest160
Last Price0.03Jan 31, 2025
Change
0.1178.57%
Bid0.03
Ask0.04
volume45
Intrest328
Strike
37
37
Last Price3.01Jan 31, 2025
Change
1.157.59%
Bid2.84
Ask3
volume139
Intrest279
Last Price0.02Jan 31, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume1
Intrest183
Strike
37.5
37.5
Last Price3.19Jan 31, 2025
Change
0.6123.64%
Bid2.93
Ask3.5
volume3
Intrest137
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume45
Intrest187
Strike
38
38
Last Price3.91Jan 31, 2025
Change
0.9130.33%
Bid3.8
Ask4.1
volume16
Intrest106
Last Price0.02Jan 31, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume1
Intrest26
Strike
38.5
38.5
Last Price4.6Jan 31, 2025
Change
1.2537.31%
Bid4.25
Ask4.55
volume15
Intrest58
Last Price0.02Jan 31, 2025
Change
00%
Bid0.01
Ask0.02
volume6
Intrest383
Strike
39
39
Last Price3.85Jan 29, 2025
Change
00%
Bid4.65
Ask5.1
volume0
Intrest20
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Strike
39.5
39.5
Last Price5.9Jan 31, 2025
Change
1.431.11%
Bid5.25
Ask5.6
volume2
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest183
Strike
40
40
Last Price6.17Jan 31, 2025
Change
2.9289.85%
Bid5.55
Ask6.15
volume2
Intrest0
Last Price0.08Jan 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
40.5
40.5
Last Price6.75Jan 31, 2025
Change
1.2522.73%
Bid6.15
Ask6.65
volume4
Intrest0
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest100
Strike
41
41
Last Price5.7Jan 28, 2025
Change
00%
Bid6.5
Ask7.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid5.7
Ask7.75
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
42
42
Last Price7Jan 28, 2025
Change
00%
Bid7.65
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
42.5
42.5
Last Price8.9Jan 31, 2025
Change
1.418.67%
Bid8.05
Ask8.65
volume2
Intrest0
Last Price0.03Jan 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest18
Strike
43
43
Last Price-
Change
-
Bid8.45
Ask9.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
43.5
43.5
Last Price9.75Jan 31, 2025
Change
-
Bid9.1
Ask9.65
volume4
Intrest0
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
44
44
Last Price-
Change
-
Bid9.45
Ask10.2
volume0
Intrest0
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest5
Strike
45
45
Last Price-
Change
-
Bid8.9
Ask11.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid10.05
Ask13.05
volume0
Intrest0
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Strike
47
47
Last Price-
Change
-
Bid10.9
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid12.15
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid13.25
Ask15.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid14.8
Ask16.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved