$31.11
-0.13-0.42%
At close: -
$31.10
-0.01000-0.03%
After Hours: 7:44 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 Price-
Change
-
Bid9.2
Ask10.6
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid8.25
Ask9.3
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid7.75
Ask10.2
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask7.45
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price5.7Dec 19, 2024
Change
00%
Bid6
Ask6.3
volume0
Intrest3
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid4.95
Ask5.4
volume0
Intrest0
Strike
26
26
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest380
Last Price-
Change
-
Bid4.45
Ask4.85
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price9.47Dec 04, 2024
Change
00%
Bid3.9
Ask4.55
volume0
Intrest0
Strike
27
27
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest27
Last Price-
Change
-
Bid3.55
Ask3.85
volume0
Intrest0
Strike
27.5
27.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Last Price2.87Dec 20, 2024
Change
00%
Bid2.99
Ask3.45
volume0
Intrest15
Strike
28
28
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest5
Last Price2.5Dec 26, 2024
Change
-
Bid0.9
Ask2.88
volume1
Intrest0
Strike
28.5
28.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price1.82Dec 20, 2024
Change
00%
Bid1.96
Ask2.39
volume0
Intrest1
Strike
29
29
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest75
Last Price1.19Dec 23, 2024
Change
00%
Bid1.53
Ask1.75
volume0
Intrest0
Strike
29.5
29.5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume13
Intrest151
Last Price1.22Dec 26, 2024
Change
0.076.09%
Bid0.96
Ask1.28
volume20
Intrest93
Strike
30
30
Last Price0.01Dec 26, 2024
Change
0.0266.67%
Bid0.01
Ask0.09
volume166
Intrest425
Last Price0.68Dec 26, 2024
Change
0.0911.69%
Bid0.61
Ask0.81
volume17
Intrest313
Strike
30.5
30.5
Last Price0.03Dec 26, 2024
Change
0.0240%
Bid0.02
Ask0.04
volume41
Intrest465
Last Price0.26Dec 26, 2024
Change
0.1435%
Bid0.23
Ask0.27
volume362
Intrest1711
Strike
31
31
Last Price0.13Dec 26, 2024
Change
0.017.14%
Bid0.11
Ask0.14
volume282
Intrest258
Last Price0.07Dec 26, 2024
Change
0.0646.15%
Bid0.04
Ask0.07
volume481
Intrest918
Strike
31.5
31.5
Last Price0.46Dec 26, 2024
Change
0.0821.05%
Bid0.39
Ask0.45
volume7
Intrest237
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume533
Intrest1376
Strike
32
32
Last Price0.94Dec 26, 2024
Change
0.1113.25%
Bid0.81
Ask0.93
volume109
Intrest684
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume12
Intrest927
Strike
32.5
32.5
Last Price1.25Dec 26, 2024
Change
0.3119.87%
Bid1.21
Ask1.47
volume21
Intrest67
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest701
Strike
33
33
Last Price1.9Dec 26, 2024
Change
0.052.56%
Bid1.81
Ask1.98
volume252
Intrest260
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.22
volume4
Intrest208
Strike
33.5
33.5
Last Price2.67Dec 23, 2024
Change
00%
Bid2.18
Ask2.5
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2485
Strike
34
34
Last Price2.96Dec 26, 2024
Change
0.124.23%
Bid2.75
Ask2.95
volume35
Intrest60
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest147
Strike
34.5
34.5
Last Price3.45Dec 26, 2024
Change
0.4611.76%
Bid2.7
Ask3.55
volume21
Intrest17
Last Price0.01Dec 26, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest2284
Strike
35
35
Last Price3.85Dec 26, 2024
Change
00%
Bid2.54
Ask4.5
volume788
Intrest212
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest424
Strike
35.5
35.5
Last Price4.55Dec 26, 2024
Change
0.173.88%
Bid2.87
Ask5.1
volume21
Intrest11
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.03
volume15
Intrest218
Strike
36
36
Last Price5.05Dec 26, 2024
Change
0.153.06%
Bid4.75
Ask4.95
volume27
Intrest14
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
36.5
36.5
Last Price5.56Dec 20, 2024
Change
00%
Bid5.05
Ask5.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest341
Strike
37
37
Last Price5.97Dec 26, 2024
Change
0.335.24%
Bid5.75
Ask6.05
volume3
Intrest2
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest21
Strike
37.5
37.5
Last Price3.01Dec 11, 2024
Change
00%
Bid6.2
Ask7.4
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest643
Strike
38
38
Last Price6.96Dec 26, 2024
Change
0.294%
Bid6.8
Ask7
volume57
Intrest28
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
38.5
38.5
Last Price7.25Dec 26, 2024
Change
0.8813.81%
Bid7.15
Ask7.55
volume1
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest312
Strike
39
39
Last Price7.9Dec 20, 2024
Change
00%
Bid7.75
Ask9.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid7.15
Ask10.1
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest586
Strike
40
40
Last Price7.4Dec 16, 2024
Change
00%
Bid8.6
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid8.4
Ask10.65
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest176
Strike
41
41
Last Price8.33Dec 16, 2024
Change
00%
Bid8.65
Ask10.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid9.25
Ask11.3
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest721
Strike
42
42
Last Price9Dec 16, 2024
Change
00%
Bid10.65
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid11.15
Ask11.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.13
volume1
Intrest73
Strike
43
43
Last Price11.8Dec 26, 2024
Change
0.453.67%
Bid11.65
Ask12.9
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid12.2
Ask12.5
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
44
44
Last Price7.91Dec 05, 2024
Change
00%
Bid11.95
Ask13.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid12.5
Ask13.85
volume0
Intrest0
Last Price0.03Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest223
Strike
45
45
Last Price7.52Dec 03, 2024
Change
00%
Bid12.7
Ask15.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
46
46
Last Price14Dec 17, 2024
Change
00%
Bid14.5
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid15.3
Ask16.4
volume0
Intrest0
Last Price0.06Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest200
Strike
48
48
Last Price14.7Dec 16, 2024
Change
00%
Bid15.7
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
49
49
Last Price16.89Dec 18, 2024
Change
00%
Bid17.15
Ask18.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid18.6
Ask19.45
volume0
Intrest0
Last Price0.11Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Strike
55
55
Last Price-
Change
-
Bid22.95
Ask24.25
volume0
Intrest0