Stocks Options

LAST PRICE
51.8300
TODAY'S CHANGE (%)
Trending Up0.4000 (0.7778%)

Bid / Lots
51.5500/ 1
Ask / Lots
52.0000/ 5
Open / Previous Close
51.5300 / 51.4300
Day Range
Low 51.4200
High 52.4400
52 Week Range
Low 40.4700
High 55.0900
Volume
5,075,407
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.027

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	DVNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	33Out of the Money	---Out of the Money
DVNIn the Money	$21.15In the Money	$23.70In the Money	$22.70In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$25.00	DVNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DVNIn the Money	$23.00In the Money	$24.20In the Money	$23.90In the Money	$0.00In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$27.50	DVNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$21.20In the Money	$23.95In the Money	$22.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
DVNIn the Money	$18.75In the Money	$19.60In the Money	$19.10In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$32.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,000Out of the Money	---Out of the Money
DVNIn the Money	$16.60In the Money	$17.05In the Money	$17.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
DVNIn the Money	$10.15In the Money	$10.55In the Money	$10.40In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	DVNOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
DVNIn the Money	$11.30In the Money	$12.40In the Money	$11.93In the Money	$0.48In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$9.65In the Money	$11.00In the Money	$10.45In the Money	$-2.50In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$41.00	DVNOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
DVNIn the Money	$8.45In the Money	$9.70In the Money	$9.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DVNIn the Money	$7.95In the Money	$9.55In the Money	$9.77In the Money	$0.52In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$42.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
DVNIn the Money	$9.10In the Money	$10.80In the Money	$9.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$43.00	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DVNIn the Money	$8.50In the Money	$9.60In the Money	$10.70In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$44.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$8.90In the Money	$9.10In the Money	$10.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$44.50	DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DVNIn the Money	$6.10In the Money	$7.85In the Money	$6.86In the Money	$0.39In the Money	218In the Money	---In the Money	Filter Table By Strike Price of$45.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
DVNIn the Money	$7.05In the Money	$8.20In the Money	$9.20In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$45.50	DVNOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$4.00In the Money	$5.35In the Money	$5.31In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$46.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
DVNIn the Money	$4.70In the Money	$5.20In the Money	$4.85In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$46.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
DVNIn the Money	$3.65In the Money	$5.05In the Money	$4.90In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$47.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
DVNIn the Money	$3.30In the Money	$5.30In the Money	$4.24In the Money	$0.26In the Money	174In the Money	---In the Money	Filter Table By Strike Price of$47.50	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	86Out of the Money	---Out of the Money
DVNIn the Money	$3.75In the Money	$4.60In the Money	$3.80In the Money	$0.15In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$48.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$3.00In the Money	$4.20In the Money	$3.30In the Money	$-0.07In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$48.50	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	26Out of the Money	---Out of the Money
DVNIn the Money	$2.44In the Money	$3.15In the Money	$2.80In the Money	$0.37In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$49.00	DVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	5Near the Money	---Near the Money
DVNIn the Money	$2.25In the Money	$2.51In the Money	$2.52In the Money	$0.17In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$49.50	DVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
DVNIn the Money	$1.77In the Money	$1.97In the Money	$1.79In the Money	$0.29In the Money	866In the Money	---In the Money	Filter Table By Strike Price of$50.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	91Near the Money	---Near the Money
DVNUnderlying issue's last price	$0.76Underlying issue's last price	$1.38Underlying issue's last price	$0.75Underlying issue's last price	$0.11Underlying issue's last price	413Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$51.00Underlying issue's last price	DVNUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.12Underlying issue's last price	25Underlying issue's last price	---Underlying issue's last price
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.12Near the Money	1,051Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$0.12In the Money	$0.21In the Money	$0.21In the Money	$-0.52In the Money	486In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	412Near the Money	---Near the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	$0.61In the Money	$0.74In the Money	$0.76In the Money	$-0.33In the Money	84In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	896Near the Money	---Near the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$1.09In the Money	$1.25In the Money	$1.27In the Money	$-0.28In the Money	152In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	962Near the Money	---Near the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$1.92In the Money	$2.24In the Money	$2.05In the Money	$-0.46In the Money	29In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$2.62In the Money	$3.70In the Money	$3.16In the Money	$-0.25In the Money	223In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$4.05In the Money	$4.55In the Money	$4.30In the Money	$0.40In the Money	150In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$4.65In the Money	$4.95In the Money	$5.15In the Money	$2.68In the Money	1In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.50	DVNIn the Money	$5.55In the Money	$5.95In the Money	$5.35In the Money	$0.00In the Money	16In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	63Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	DVNIn the Money	$6.30In the Money	$7.80In the Money	$7.00In the Money	$0.00In the Money	1In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$8.05In the Money	$8.45In the Money	$8.00In the Money	$-0.20In the Money	85In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	DVNIn the Money	$9.05In the Money	$9.60In the Money	$8.00In the Money	$-1.20In the Money	8In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	DVNIn the Money	$10.05In the Money	$10.60In the Money	$10.25In the Money	$0.00In the Money	2In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	203Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.50	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	DVNIn the Money	$11.15In the Money	$11.75In the Money	$11.30In the Money	$0.10In the Money	2In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	DVNIn the Money	$12.10In the Money	$12.80In the Money	$12.15In the Money	$0.35In the Money	41In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$18.35In the Money	$21.70In the Money	$19.97In the Money	$0.00In the Money	3In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	DVNIn the Money	$18.20In the Money	$19.60In the Money	$18.25In the Money	$0.40In the Money	2In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Devon Energy Corp
NYSE:DVNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)