$31.16
0.020.06%
近くで: -
$31.15
-0.01-0.03%
時間外: May 23, 4:51 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 Price-
Change
-
Bid17.1
Ask17.3
volume0
Intrest0
Strike
14
14
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price16.05May 23, 2025
Change
-
Bid16
Ask16.3
volume1
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price15.1May 23, 2025
Change
-
Bid14.85
Ask15.35
volume1
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid13.9
Ask14.3
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid12.85
Ask13.4
volume0
Intrest0
Strike
18
18
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest8
Last Price-
Change
-
Bid11
Ask12.35
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price12.29May 20, 2025
Change
00%
Bid11.1
Ask11.35
volume0
Intrest2
Strike
20
20
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price11.49May 20, 2025
Change
00%
Bid9.9
Ask10.35
volume0
Intrest6
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.55May 07, 2025
Change
00%
Bid9
Ask9.3
volume0
Intrest2
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask8.3
volume0
Intrest0
Strike
23
23
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Last Price7.7May 01, 2025
Change
00%
Bid5.9
Ask7.35
volume0
Intrest1
Strike
24
24
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price6.03May 23, 2025
Change
0.172.74%
Bid6.1
Ask6.25
volume2
Intrest9
Strike
25
25
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest52
Last Price5.67May 22, 2025
Change
00%
Bid5.4
Ask5.75
volume0
Intrest4
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price7.45May 12, 2025
Change
00%
Bid5
Ask5.3
volume0
Intrest10
Strike
26
26
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Last Price-
Change
-
Bid4.25
Ask4.95
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7.11May 14, 2025
Change
00%
Bid3.85
Ask4.35
volume0
Intrest6
Strike
27
27
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest90
Last Price6.73May 13, 2025
Change
00%
Bid3.5
Ask3.85
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%
Bid2.9
Ask3.35
volume0
Intrest308
Strike
28
28
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest119
Last Price-
Change
-
Bid2.47
Ask2.86
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest38
Last Price1.9May 23, 2025
Change
0.5121.16%
Bid1.21
Ask2.54
volume3
Intrest92
Strike
29
29
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest87
Last Price4.12May 12, 2025
Change
00%
Bid1.48
Ask1.85
volume0
Intrest5
Strike
29.5
29.5
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest34
Last Price1.12May 23, 2025
Change
0.1616.67%
Bid0.71
Ask1.42
volume23
Intrest172
Strike
30
30
Last Price0.02May 23, 2025
Change
0.0675%
Bid-
Ask0.02
volume8
Intrest345
Last Price0.67May 23, 2025
Change
0.2426.37%
Bid-
Ask0.94
volume15
Intrest50
Strike
30.5
30.5
Last Price0.02May 23, 2025
Change
0.183.33%
Bid-
Ask0.01
volume14
Intrest50
Last Price0.2May 23, 2025
Change
0.3160.78%
Bid0.1
Ask0.2
volume221
Intrest735
Strike
31
31
Last Price0.03May 23, 2025
Change
0.1381.25%
Bid-
Ask0.02
volume71
Intrest457
Last Price0.01May 23, 2025
Change
0.295.24%
Bid-
Ask0.01
volume561
Intrest386
Strike
31.5
31.5
Last Price0.75May 23, 2025
Change
0.4114.29%
Bid0.3
Ask0.5
volume88
Intrest367
Last Price0.02May 23, 2025
Change
0.0571.43%
Bid-
Ask0.02
volume114
Intrest548
Strike
32
32
Last Price0.78May 23, 2025
Change
0.089.3%
Bid0.63
Ask0.88
volume177
Intrest606
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.02
volume20
Intrest322
Strike
32.5
32.5
Last Price1.33May 23, 2025
Change
0.1815.65%
Bid1.08
Ask1.64
volume12
Intrest257
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest798
Strike
33
33
Last Price1.82May 23, 2025
Change
0.052.82%
Bid0.97
Ask2.11
volume24
Intrest436
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.02
volume40
Intrest433
Strike
33.5
33.5
Last Price2.41May 23, 2025
Change
0.072.99%
Bid1.48
Ask2.6
volume14
Intrest38
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest1273
Strike
34
34
Last Price2.9May 23, 2025
Change
0.093.01%
Bid2.52
Ask3.1
volume2
Intrest30
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest286
Strike
34.5
34.5
Last Price3.35May 23, 2025
Change
0.185.1%
Bid2.09
Ask3.55
volume3
Intrest24
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest977
Strike
35
35
Last Price4.1May 23, 2025
Change
0.4512.33%
Bid2.92
Ask4
volume2
Intrest37
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest94
Strike
35.5
35.5
Last Price1.44May 12, 2025
Change
00%
Bid2.6
Ask4.55
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest255
Strike
36
36
Last Price7.27Apr 08, 2025
Change
00%
Bid4.75
Ask5.15
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.07
volume6
Intrest53
Strike
36.5
36.5
Last Price3.15May 16, 2025
Change
00%
Bid5.15
Ask5.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Strike
37
37
Last Price5.73May 22, 2025
Change
00%
Bid5.8
Ask6.15
volume0
Intrest10
Last Price0.03May 23, 2025
Change
0.0240%
Bid-
Ask0.04
volume1
Intrest1
Strike
37.5
37.5
Last Price-
Change
-
Bid5.6
Ask6.65
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest22
Strike
38
38
Last Price7.1May 23, 2025
Change
0.253.65%
Bid6.65
Ask7.1
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
38.5
38.5
Last Price7.48May 23, 2025
Change
-
Bid6.7
Ask7.95
volume1
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Strike
39
39
Last Price7.93May 23, 2025
Change
0.334.34%
Bid7.55
Ask8.15
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
39.5
39.5
Last Price8.45May 23, 2025
Change
-
Bid8.05
Ask8.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
40
40
Last Price8.9May 23, 2025
Change
2.823.93%
Bid8.5
Ask9.1
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
40.5
40.5
Last Price9.48May 23, 2025
Change
-
Bid9
Ask9.55
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
41
41
Last Price9.93May 23, 2025
Change
-
Bid9.6
Ask9.9
volume1
Intrest0
Last Price0.13May 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
41.5
41.5
Last Price-
Change
-
Bid9.8
Ask10.7
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Strike
42
42
Last Price9.35May 19, 2025
Change
00%
Bid10.55
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
42.5
42.5
Last Price9.78May 19, 2025
Change
00%
Bid10.55
Ask11.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid11.25
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid12.2
Ask12.6
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest4
Strike
44
44
Last Price12.32May 21, 2025
Change
00%
Bid12.05
Ask13.05
volume0
Intrest0
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
44.5
44.5
Last Price12.73May 21, 2025
Change
00%
Bid12.6
Ask13.9
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2
Strike
45
45
Last Price-
Change
-
Bid12.8
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid14.1
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
46
46
Last Price14.93May 23, 2025
Change
-
Bid13.85
Ask15.15
volume1
Intrest0
Last Price0.14May 06, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest5
Strike
47
47
Last Price15.76May 23, 2025
Change
0.513.34%
Bid15
Ask16.2
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
48
48
Last Price16.2May 21, 2025
Change
00%
Bid16.6
Ask17.1
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest26
Strike
50
50
Last Price-
Change
-
Bid18.05
Ask19.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved