$30.26
가까이에: May 30, 7:58 PM EDT
$30.25
-0.01-0.03%
시간외: May 30, 7:58 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 Price16.42May 30, 2025
Change
1.16.28%
Bid15.6
Ask16.55
volume1
Intrest1
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask15.6
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price14.95May 29, 2025
Change
00%
Bid13.6
Ask14.5
volume0
Intrest12
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price13.44May 30, 2025
Change
1.097.5%
Bid13.05
Ask13.5
volume1
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price13May 27, 2025
Change
00%
Bid11.75
Ask12.55
volume0
Intrest1
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price12.2May 27, 2025
Change
00%
Bid11.2
Ask11.6
volume0
Intrest2
Strike
19
19
Last Price0.31Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price9.26Apr 15, 2025
Change
00%
Bid9.95
Ask10.55
volume0
Intrest1
Strike
20
20
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price-
Change
-
Bid9
Ask9.5
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask8.6
volume0
Intrest0
Strike
22
22
Last Price0.14Apr 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price8.6May 01, 2025
Change
00%
Bid7.1
Ask7.4
volume0
Intrest1
Strike
23
23
Last Price0.13Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Last Price-
Change
-
Bid5.85
Ask6.5
volume0
Intrest0
Strike
24
24
Last Price0.2Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price7.3May 08, 2025
Change
00%
Bid4.95
Ask5.55
volume0
Intrest2
Strike
25
25
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest16
Last Price5.15May 22, 2025
Change
00%
Bid3.3
Ask4.55
volume0
Intrest4
Strike
26
26
Last Price0.35May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid2.02
Ask4.05
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price3.56May 23, 2025
Change
00%
Bid2.24
Ask3.5
volume0
Intrest5
Strike
27
27
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest269
Last Price3.77May 27, 2025
Change
00%
Bid1.8
Ask3.05
volume0
Intrest1
Strike
27.5
27.5
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest261
Last Price4.9May 19, 2025
Change
00%
Bid1.59
Ask2.72
volume0
Intrest1
Strike
28
28
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest762
Last Price-
Change
-
Bid0.97
Ask2.09
volume0
Intrest0
Strike
28.5
28.5
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price1.4May 30, 2025
Change
0.6732.37%
Bid0.65
Ask1.91
volume55
Intrest194
Strike
29
29
Last Price0.06May 30, 2025
Change
0.04200%
Bid-
Ask0.05
volume2
Intrest685
Last Price1May 30, 2025
Change
0.637.5%
Bid0.57
Ask0.98
volume1
Intrest12
Strike
29.5
29.5
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.02
volume21
Intrest146
Last Price0.51May 30, 2025
Change
0.5752.78%
Bid-
Ask0.53
volume310
Intrest292
Strike
30
30
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.02
volume95
Intrest629
Last Price0.02May 30, 2025
Change
0.5896.67%
Bid-
Ask0.02
volume236
Intrest76
Strike
30.5
30.5
Last Price0.35May 30, 2025
Change
0.27337.5%
Bid0.16
Ask0.33
volume586
Intrest941
Last Price0.01May 30, 2025
Change
0.3296.97%
Bid-
Ask0.05
volume587
Intrest1276
Strike
31
31
Last Price0.74May 30, 2025
Change
0.49196%
Bid0.58
Ask0.98
volume382
Intrest1072
Last Price0.02May 30, 2025
Change
0.0981.82%
Bid-
Ask0.03
volume247
Intrest1297
Strike
31.5
31.5
Last Price1.17May 30, 2025
Change
0.6105.26%
Bid1.16
Ask2.47
volume15
Intrest75
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume42
Intrest1096
Strike
32
32
Last Price1.58May 30, 2025
Change
0.6366.32%
Bid1.41
Ask2.06
volume94
Intrest803
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume57
Intrest396
Strike
32.5
32.5
Last Price2.05May 30, 2025
Change
0.4427.33%
Bid1.64
Ask2.51
volume249
Intrest254
Last Price0.12May 30, 2025
Change
0.111100%
Bid-
Ask0.01
volume13
Intrest1117
Strike
33
33
Last Price2.55May 30, 2025
Change
0.2611.35%
Bid1.2
Ask2.99
volume30
Intrest238
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest458
Strike
33.5
33.5
Last Price2.7May 30, 2025
Change
0.2510.2%
Bid1.38
Ask3.7
volume1
Intrest275
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.41
volume18
Intrest2497
Strike
34
34
Last Price2.94May 28, 2025
Change
00%
Bid1.85
Ask3.95
volume0
Intrest42
Last Price0.12May 30, 2025
Change
0.111100%
Bid-
Ask0.01
volume2
Intrest85
Strike
34.5
34.5
Last Price1.86May 16, 2025
Change
00%
Bid2.39
Ask4.5
volume0
Intrest0
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.32
volume57
Intrest635
Strike
35
35
Last Price4.15May 23, 2025
Change
00%
Bid4.45
Ask5
volume0
Intrest54
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
35.5
35.5
Last Price4.48May 29, 2025
Change
00%
Bid4.85
Ask5.5
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest220
Strike
36
36
Last Price5.15May 29, 2025
Change
00%
Bid4.9
Ask5.95
volume0
Intrest0
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Strike
36.5
36.5
Last Price-
Change
-
Bid5.2
Ask6.9
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Strike
37
37
Last Price6May 29, 2025
Change
00%
Bid5.95
Ask7.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid6.45
Ask7.65
volume0
Intrest0
Last Price0.11May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
38
38
Last Price6.8May 29, 2025
Change
00%
Bid6.95
Ask8.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid7.9
Ask8.4
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid7.65
Ask9.65
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest24
Strike
40
40
Last Price-
Change
-
Bid8.9
Ask9.95
volume0
Intrest0
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
41
41
Last Price-
Change
-
Bid10
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
42
42
Last Price11.08May 22, 2025
Change
00%
Bid11.05
Ask12.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid11.95
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid13
Ask14.05
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
45
45
Last Price-
Change
-
Bid13.7
Ask15.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid19.15
Ask21.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved