$31.35
-0.12-0.38%
가까이에: -
$31.35
0.000.00%
시간외: 7:53 PM EDT
Comments
Loading...
Devon Energy (NYSE:DVN) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Devon Energy의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Devon Energy에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price16.9Apr 23, 2025
Change
00%
Bid17.05
Ask17.55
volume0
Intrest5
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price16.15Apr 25, 2025
Change
0.10.62%
Bid16
Ask16.5
volume10
Intrest18
Strike
15
15
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price13.24Apr 21, 2025
Change
00%
Bid15
Ask15.7
volume0
Intrest3
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price14.47Apr 25, 2025
Change
0.191.33%
Bid14.05
Ask14.65
volume1
Intrest9
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price12.9Apr 23, 2025
Change
00%
Bid13.15
Ask13.45
volume0
Intrest9
Strike
18
18
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price10.15Apr 15, 2025
Change
00%
Bid12.65
Ask13.05
volume0
Intrest1
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price10.22Apr 21, 2025
Change
00%
Bid12.1
Ask12.6
volume0
Intrest16
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price11.97Apr 25, 2025
Change
0.847.55%
Bid11.45
Ask12.1
volume1
Intrest1
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price11Apr 23, 2025
Change
00%
Bid11.15
Ask11.6
volume0
Intrest118
Strike
20
20
Last Price0.43Apr 09, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price10.65Apr 22, 2025
Change
00%
Bid10.6
Ask11.1
volume0
Intrest3
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price7.7Apr 15, 2025
Change
00%
Bid10.05
Ask10.55
volume0
Intrest18
Strike
21
21
Last Price0.29Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Last Price-
Change
-
Bid9.6
Ask9.95
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price9.1Apr 22, 2025
Change
00%
Bid9.1
Ask9.55
volume0
Intrest17
Strike
22
22
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest45
Last Price6.3Apr 15, 2025
Change
00%
Bid8.5
Ask9.15
volume0
Intrest3
Strike
22.5
22.5
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price8Apr 23, 2025
Change
00%
Bid8.1
Ask8.55
volume0
Intrest8
Strike
23
23
Last Price0.11Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest12
Last Price-
Change
-
Bid7.45
Ask8.2
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.1Apr 23, 2025
Change
00%
Bid6.5
Ask7.7
volume0
Intrest2
Strike
24
24
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest7
Last Price-
Change
-
Bid6.65
Ask7.05
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price6.1Apr 25, 2025
Change
0.11.67%
Bid6.25
Ask6.4
volume2
Intrest219
Strike
25
25
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Last Price5.45Apr 22, 2025
Change
00%
Bid5.7
Ask6
volume0
Intrest5
Strike
25.5
25.5
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest31
Last Price5.13Apr 24, 2025
Change
00%
Bid5.1
Ask5.5
volume0
Intrest140
Strike
26
26
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest222
Last Price4.75Apr 22, 2025
Change
00%
Bid4.55
Ask5.1
volume0
Intrest3
Strike
26.5
26.5
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest7
Last Price4.32Apr 25, 2025
Change
0.020.47%
Bid4.1
Ask4.5
volume2
Intrest152
Strike
27
27
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest153
Last Price4.1Apr 24, 2025
Change
00%
Bid3.7
Ask3.9
volume0
Intrest180
Strike
27.5
27.5
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid-
Ask0.22
volume5
Intrest59
Last Price3.25Apr 25, 2025
Change
0.25.8%
Bid3.2
Ask3.4
volume53
Intrest497
Strike
28
28
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume20
Intrest243
Last Price2.85Apr 25, 2025
Change
0.134.36%
Bid2.73
Ask3.05
volume44
Intrest79
Strike
28.5
28.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume29
Intrest224
Last Price2.22Apr 25, 2025
Change
0.239.39%
Bid2.26
Ask2.52
volume130
Intrest192
Strike
29
29
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume23
Intrest971
Last Price1.8Apr 25, 2025
Change
0.136.74%
Bid1.57
Ask2.06
volume171
Intrest318
Strike
29.5
29.5
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest152
Last Price1.34Apr 25, 2025
Change
0.1610.67%
Bid1.27
Ask1.39
volume201
Intrest573
Strike
30
30
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume22
Intrest229
Last Price0.92Apr 25, 2025
Change
0.19.8%
Bid0.72
Ask0.99
volume136
Intrest287
Strike
30.5
30.5
Last Price0.02Apr 25, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume23
Intrest209
Last Price0.31Apr 25, 2025
Change
0.3250.79%
Bid0.06
Ask0.55
volume188
Intrest641
Strike
31
31
Last Price0.01Apr 25, 2025
Change
0.1292.31%
Bid-
Ask0.02
volume149
Intrest458
Last Price0.01Apr 25, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume362
Intrest676
Strike
31.5
31.5
Last Price0.25Apr 25, 2025
Change
0.0619.35%
Bid-
Ask0.35
volume76
Intrest85
Last Price0.01Apr 25, 2025
Change
0.1292.31%
Bid-
Ask0.02
volume314
Intrest1036
Strike
32
32
Last Price0.65Apr 25, 2025
Change
00%
Bid0.34
Ask1.3
volume83
Intrest355
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume78
Intrest856
Strike
32.5
32.5
Last Price1.22Apr 25, 2025
Change
0.219.61%
Bid0.18
Ask1.88
volume2
Intrest47
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume55
Intrest413
Strike
33
33
Last Price1.68Apr 25, 2025
Change
0.1812%
Bid0.89
Ask2.8
volume3
Intrest82
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1254
Strike
33.5
33.5
Last Price2.27Apr 24, 2025
Change
00%
Bid0.78
Ask3.6
volume0
Intrest1
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest230
Strike
34
34
Last Price2.8Apr 25, 2025
Change
0.114.09%
Bid2.19
Ask3.6
volume649
Intrest788
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Strike
34.5
34.5
Last Price4Apr 17, 2025
Change
00%
Bid2.62
Ask4.35
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest137
Strike
35
35
Last Price3.44Apr 24, 2025
Change
00%
Bid2.62
Ask5.45
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
35.5
35.5
Last Price6.72Apr 15, 2025
Change
00%
Bid2.76
Ask5.2
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask1.27
volume4
Intrest194
Strike
36
36
Last Price4.7Apr 25, 2025
Change
0.47.84%
Bid3
Ask6.4
volume7
Intrest41
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
36.5
36.5
Last Price-
Change
-
Bid3.75
Ask6.6
volume0
Intrest0
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest262
Strike
37
37
Last Price5.95Apr 23, 2025
Change
00%
Bid5.05
Ask6.35
volume0
Intrest36
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest301
Strike
38
38
Last Price6.7Apr 24, 2025
Change
00%
Bid5.65
Ask7.5
volume0
Intrest4
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.04
volume5
Intrest391
Strike
39
39
Last Price10.4Apr 15, 2025
Change
00%
Bid6.45
Ask8.95
volume0
Intrest1
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest527
Strike
40
40
Last Price8.86Apr 23, 2025
Change
00%
Bid7.75
Ask9.65
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest204
Strike
41
41
Last Price12.35Apr 15, 2025
Change
00%
Bid8.7
Ask10.5
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest682
Strike
42
42
Last Price10.78Apr 22, 2025
Change
00%
Bid9.2
Ask11.7
volume0
Intrest0
Last Price0.04Apr 10, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest1
Strike
43
43
Last Price11.95Apr 23, 2025
Change
00%
Bid10.65
Ask12.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44
44
Last Price12.59Apr 23, 2025
Change
00%
Bid12
Ask13.25
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
45
45
Last Price13.88Apr 22, 2025
Change
00%
Bid12.65
Ask14.65
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
46
46
Last Price16.65Apr 21, 2025
Change
00%
Bid13.75
Ask15.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
47
47
Last Price17.78Apr 21, 2025
Change
00%
Bid14.95
Ask17.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48
48
Last Price16.81Apr 22, 2025
Change
00%
Bid15.6
Ask17.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price18.79Apr 22, 2025
Change
00%
Bid17.8
Ask19.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved