$31.44
At close: May 5 EDT
$30.97
-0.47-1.49%
Pre-Market: 4:45 AM 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
-
Bid16.45
Ask18.1
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price16.25Apr 29, 2025
Change
00%
Bid16.25
Ask16.6
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price14.45Apr 30, 2025
Change
00%
Bid15.25
Ask15.6
volume0
Intrest5
Strike
16
16
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price13.4Apr 30, 2025
Change
00%
Bid14.25
Ask14.6
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13.25
Ask13.6
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask12.6
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.45Apr 25, 2025
Change
00%
Bid11.25
Ask11.6
volume0
Intrest48
Strike
20
20
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid10.25
Ask10.6
volume0
Intrest0
Strike
21
21
Last Price0.02May 02, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid9.8
Ask10.1
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.95Apr 07, 2025
Change
00%
Bid9.25
Ask9.6
volume0
Intrest1
Strike
22
22
Last Price0.26Apr 15, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest2
Last Price9.02Apr 25, 2025
Change
00%
Bid8.75
Ask9.1
volume0
Intrest2
Strike
22.5
22.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Last Price4.81Apr 08, 2025
Change
00%
Bid7
Ask8.95
volume0
Intrest2
Strike
23
23
Last Price0.68Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid7.8
Ask8.1
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.7Apr 16, 2025
Change
00%
Bid7.3
Ask7.6
volume0
Intrest8
Strike
24
24
Last Price0.01Apr 23, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest24
Last Price-
Change
-
Bid6.8
Ask7.1
volume0
Intrest0
Strike
24.5
24.5
Last Price0.02May 02, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest12
Last Price3.56Apr 08, 2025
Change
00%
Bid6.3
Ask6.65
volume0
Intrest5
Strike
25
25
Last Price0.03May 02, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest151
Last Price5Apr 30, 2025
Change
00%
Bid5.85
Ask6.15
volume0
Intrest1
Strike
25.5
25.5
Last Price0.05May 02, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest0
Last Price5.37Apr 29, 2025
Change
00%
Bid4.95
Ask5.75
volume0
Intrest9
Strike
26
26
Last Price0.09Apr 29, 2025
Change
00%
Bid0.05
Ask0.11
volume0
Intrest115
Last Price-
Change
-
Bid4.85
Ask5.1
volume0
Intrest0
Strike
26.5
26.5
Last Price0.09May 02, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest7
Last Price4.6May 02, 2025
Change
00%
Bid4.4
Ask4.7
volume0
Intrest25
Strike
27
27
Last Price0.1May 02, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest285
Last Price-
Change
-
Bid3.9
Ask4.25
volume0
Intrest0
Strike
27.5
27.5
Last Price0.13May 02, 2025
Change
00%
Bid0.13
Ask0.17
volume0
Intrest93
Last Price3.57May 02, 2025
Change
00%
Bid3.6
Ask3.7
volume0
Intrest331
Strike
28
28
Last Price0.21May 02, 2025
Change
00%
Bid0.17
Ask0.21
volume0
Intrest144
Last Price3.4May 01, 2025
Change
00%
Bid2.95
Ask4.15
volume0
Intrest7
Strike
28.5
28.5
Last Price0.24May 02, 2025
Change
00%
Bid0.22
Ask0.28
volume0
Intrest17
Last Price2.85May 02, 2025
Change
00%
Bid2.38
Ask2.87
volume0
Intrest483
Strike
29
29
Last Price0.33May 02, 2025
Change
00%
Bid0.28
Ask0.36
volume0
Intrest477
Last Price2.4May 02, 2025
Change
00%
Bid2.17
Ask2.43
volume0
Intrest87
Strike
29.5
29.5
Last Price0.42May 02, 2025
Change
00%
Bid0.38
Ask0.46
volume0
Intrest20
Last Price1.98May 02, 2025
Change
00%
Bid1.96
Ask2.26
volume0
Intrest507
Strike
30
30
Last Price0.55May 02, 2025
Change
00%
Bid0.5
Ask0.6
volume0
Intrest639
Last Price1.62May 02, 2025
Change
00%
Bid1.58
Ask1.72
volume0
Intrest105
Strike
30.5
30.5
Last Price0.69May 02, 2025
Change
00%
Bid0.65
Ask0.75
volume0
Intrest348
Last Price1.32May 02, 2025
Change
00%
Bid1.23
Ask1.42
volume0
Intrest1118
Strike
31
31
Last Price0.87May 02, 2025
Change
00%
Bid0.85
Ask1.11
volume0
Intrest496
Last Price1.04May 02, 2025
Change
00%
Bid0.99
Ask1.15
volume0
Intrest312
Strike
31.5
31.5
Last Price1.12May 02, 2025
Change
00%
Bid1.02
Ask1.18
volume0
Intrest203
Last Price0.84May 02, 2025
Change
00%
Bid0.75
Ask0.89
volume0
Intrest324
Strike
32
32
Last Price1.33May 02, 2025
Change
00%
Bid1.34
Ask1.47
volume0
Intrest268
Last Price0.62May 02, 2025
Change
00%
Bid0.57
Ask0.67
volume0
Intrest337
Strike
32.5
32.5
Last Price1.58May 02, 2025
Change
00%
Bid1.54
Ask1.74
volume0
Intrest34
Last Price0.46May 02, 2025
Change
00%
Bid0.42
Ask0.5
volume0
Intrest743
Strike
33
33
Last Price2.01May 02, 2025
Change
00%
Bid1.84
Ask2.13
volume0
Intrest79
Last Price0.31May 02, 2025
Change
00%
Bid0.31
Ask0.39
volume0
Intrest44
Strike
33.5
33.5
Last Price2.52May 02, 2025
Change
00%
Bid2.13
Ask2.66
volume0
Intrest1
Last Price0.23May 02, 2025
Change
00%
Bid0.21
Ask0.26
volume0
Intrest331
Strike
34
34
Last Price2.5May 02, 2025
Change
00%
Bid2.5
Ask3.2
volume0
Intrest312
Last Price0.17May 02, 2025
Change
00%
Bid0.12
Ask0.23
volume0
Intrest8
Strike
34.5
34.5
Last Price-
Change
-
Bid1.51
Ask3.3
volume0
Intrest0
Last Price0.15May 02, 2025
Change
00%
Bid0.08
Ask0.16
volume0
Intrest234
Strike
35
35
Last Price3.75Apr 28, 2025
Change
00%
Bid3.55
Ask4.05
volume0
Intrest274
Last Price0.14May 02, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest2
Strike
35.5
35.5
Last Price-
Change
-
Bid4
Ask4.35
volume0
Intrest0
Last Price0.07May 02, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest144
Strike
36
36
Last Price5.2Apr 23, 2025
Change
00%
Bid4.45
Ask4.75
volume0
Intrest137
Last Price-
Change
-
Bid0.02
Ask0.17
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid5
Ask5.3
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest447
Strike
37
37
Last Price5.7May 02, 2025
Change
00%
Bid5.4
Ask5.8
volume0
Intrest155
Last Price0.31May 02, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest1
Strike
37.5
37.5
Last Price-
Change
-
Bid6
Ask6.3
volume0
Intrest0
Last Price0.04May 01, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest85
Strike
38
38
Last Price6.67May 02, 2025
Change
00%
Bid6.45
Ask6.8
volume0
Intrest15
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
39
39
Last Price8.7Apr 30, 2025
Change
00%
Bid7.4
Ask7.75
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
40
40
Last Price8.65Apr 29, 2025
Change
00%
Bid8.45
Ask8.75
volume0
Intrest3
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
41
41
Last Price10.7Apr 30, 2025
Change
00%
Bid9.5
Ask9.8
volume0
Intrest1
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
42
42
Last Price12.75Apr 16, 2025
Change
00%
Bid9.5
Ask10.75
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
43
43
Last Price11.51May 02, 2025
Change
00%
Bid10.9
Ask12.2
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid12.4
Ask12.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid13.4
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid14.45
Ask14.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid15.35
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid16.4
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid18.4
Ask18.75
volume0
Intrest0
