$35.05
-0.02-0.06%
At close: -
$35.09
0.040.11%
After Hours: 6:45 PM EDT
Comments
Loading...
Devon Energy (NYSE:DVN) Stock, Option Chain
Option chain shows key data for Devon Energy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Devon Energy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price14.02Jan 30, 2025
Change
-
Bid12
Ask15.35
volume1
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid12.35
Ask14.9
volume0
Intrest0
Strike
22
22
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid10.25
Ask13.85
volume0
Intrest0
Strike
23
23
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price-
Change
-
Bid10.4
Ask12.55
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price8.3Dec 16, 2024
Change
00%
Bid8.35
Ask11.85
volume0
Intrest62
Strike
25
25
Last Price0.2Dec 26, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest51
Last Price-
Change
-
Bid7.85
Ask10.85
volume0
Intrest0
Strike
26
26
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price10.95Jan 15, 2025
Change
00%
Bid7.6
Ask9.85
volume0
Intrest1
Strike
27
27
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Last Price9.45Jan 14, 2025
Change
00%
Bid5.4
Ask8.9
volume0
Intrest3
Strike
28
28
Last Price0.02Jan 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price8.13Jan 13, 2025
Change
00%
Bid5.85
Ask7.5
volume0
Intrest26
Strike
29
29
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest273
Last Price5.15Jan 29, 2025
Change
00%
Bid4.9
Ask5.2
volume0
Intrest133
Strike
30
30
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Last Price-
Change
-
Bid4.2
Ask4.75
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price4.2Jan 29, 2025
Change
00%
Bid3.9
Ask4.35
volume0
Intrest164
Strike
31
31
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest240
Last Price-
Change
-
Bid3.3
Ask3.95
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price3.14Jan 30, 2025
Change
0.061.88%
Bid3
Ask3.15
volume4
Intrest210
Strike
32
32
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest197
Last Price2.62Jan 30, 2025
Change
0.031.16%
Bid2.3
Ask2.75
volume6
Intrest6
Strike
32.5
32.5
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Last Price1.85Jan 30, 2025
Change
0.15.13%
Bid1.84
Ask2.2
volume11
Intrest211
Strike
33
33
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest166
Last Price1.62Jan 29, 2025
Change
00%
Bid1.39
Ask1.82
volume0
Intrest8
Strike
33.5
33.5
Last Price0.02Jan 30, 2025
Change
0.0571.43%
Bid-
Ask0.03
volume1
Intrest290
Last Price1.49Jan 30, 2025
Change
0.2318.25%
Bid1.03
Ask1.43
volume6
Intrest439
Strike
34
34
Last Price0.03Jan 30, 2025
Change
0.0770%
Bid0.01
Ask0.04
volume124
Intrest388
Last Price0.46Jan 30, 2025
Change
0.2434.29%
Bid0.61
Ask0.72
volume42
Intrest206
Strike
34.5
34.5
Last Price0.12Jan 30, 2025
Change
0.0529.41%
Bid0.07
Ask0.09
volume69
Intrest140
Last Price0.22Jan 30, 2025
Change
0.1946.34%
Bid0.28
Ask0.32
volume287
Intrest523
Strike
35
35
Last Price0.3Jan 30, 2025
Change
0.0616.67%
Bid0.21
Ask0.25
volume217
Intrest385
Last Price0.07Jan 30, 2025
Change
0.1161.11%
Bid0.1
Ask0.12
volume311
Intrest215
Strike
35.5
35.5
Last Price0.51Jan 30, 2025
Change
0.116.39%
Bid0.48
Ask0.58
volume61
Intrest392
Last Price0.03Jan 30, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume278
Intrest1027
Strike
36
36
Last Price1.14Jan 30, 2025
Change
0.010.88%
Bid0.82
Ask1.05
volume38
Intrest355
Last Price0.02Jan 30, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume59
Intrest762
Strike
36.5
36.5
Last Price1.46Jan 30, 2025
Change
0.128.96%
Bid1.14
Ask1.54
volume1
Intrest228
Last Price0.01Jan 30, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume56
Intrest2342
Strike
37
37
Last Price1.84Jan 30, 2025
Change
0.29.8%
Bid1.83
Ask2.08
volume5
Intrest588
Last Price0.03Jan 30, 2025
Change
0.02200%
Bid-
Ask0.03
volume10
Intrest637
Strike
37.5
37.5
Last Price2.53Jan 30, 2025
Change
0.051.94%
Bid2.03
Ask2.64
volume1
Intrest22
Last Price0.03Jan 30, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest1717
Strike
38
38
Last Price2.99Jan 29, 2025
Change
00%
Bid2.72
Ask3.05
volume0
Intrest146
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.02
volume10
Intrest668
Strike
38.5
38.5
Last Price3.53Jan 29, 2025
Change
00%
Bid3.35
Ask3.75
volume0
Intrest23
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.16
volume1
Intrest517
Strike
39
39
Last Price3Jan 24, 2025
Change
00%
Bid3.8
Ask4.1
volume0
Intrest5
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest153
Strike
39.5
39.5
Last Price4.35Jan 30, 2025
Change
0.5711.59%
Bid4.2
Ask4.7
volume4
Intrest2
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5616
Strike
40
40
Last Price4.8Jan 30, 2025
Change
0.611.11%
Bid4.75
Ask5.05
volume6
Intrest3
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
40.5
40.5
Last Price-
Change
-
Bid5.1
Ask5.6
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest724
Strike
41
41
Last Price4.95Jan 24, 2025
Change
00%
Bid5.8
Ask6.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
41.5
41.5
Last Price6.3Jan 30, 2025
Change
1.121.15%
Bid6.15
Ask6.7
volume2
Intrest1
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest55
Strike
42
42
Last Price6.75Jan 30, 2025
Change
0.253.57%
Bid5.75
Ask7.2
volume4
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid7.3
Ask7.7
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest95
Strike
43
43
Last Price11.7Dec 27, 2024
Change
00%
Bid7.6
Ask8.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid8.15
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid8.05
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid8.1
Ask10.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid10
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid10.2
Ask12.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid11.1
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid12.7
Ask14.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid13.1
Ask15.45
volume0
Intrest0