Stocks Options

LAST PRICE
49.0800
TODAY'S CHANGE (%)
Trending Up1.4900 (3.1309%)

Bid / Lots
48.9300/ 5
Ask / Lots
49.1000/ 4
Open / Previous Close
47.7400 / 47.5900
Day Range
Low 47.6500
High 49.0800
52 Week Range
Low 40.4700
High 55.0900
Volume
15,249,156
above 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 26.355

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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$30.00	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
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$35.00	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
DVNIn the Money	$7.20In the Money	$9.60In the Money	$8.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.00	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
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$40.00	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
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$41.00	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
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$41.50	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
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$42.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out 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$42.50	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
DVNIn the Money	$3.50In the Money	$5.85In the Money	$3.70In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$43.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	37Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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$44.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	90Out 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$44.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
DVNIn the Money	$1.67In the Money	$2.43In the Money	$2.37In the Money	$-1.45In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$45.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	109Out 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$45.50	DVNOut of the Money	---Out of the Money	$0.42Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	34Out of the Money	---Out of the Money
DVNIn the Money	$1.15In the Money	$5.10In the Money	$2.12In the Money	$0.77In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$46.00	DVNOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money
DVNIn the Money	$0.93In the Money	$1.43In the Money	$1.05In the Money	$0.48In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$46.50	DVNNear the Money	---Near the Money	$0.52Near the Money	$0.01Near the Money	$-0.03Near the Money	12Near the Money	---Near the Money
DVNIn the Money	$1.58In the Money	$2.27In the Money	$1.74In the Money	$1.03In the Money	109In the Money	---In the Money	Filter Table By Strike Price of$47.00	DVNNear the Money	---Near the Money	$2.13Near the Money	$0.01Near the Money	$-0.07Near the Money	26Near the Money	---Near the Money
DVNIn the Money	$1.46In the Money	$1.99In the Money	$1.30In the Money	$1.01In the Money	149In the Money	---In the Money	Filter Table By Strike Price of$47.50	DVNNear the Money	---Near the Money	$2.13Near the Money	$0.01Near the Money	$-0.22Near the Money	119Near the Money	---Near the Money
DVNIn the Money	$0.98In the Money	$1.15In the Money	$1.08In the Money	$0.97In the Money	1,611In the Money	---In the Money	Filter Table By Strike Price of$48.00	DVNNear the Money	---Near the Money	$0.97Near the Money	$0.01Near the Money	$-0.72Near the Money	144Near the Money	---Near the Money
DVNIn the Money	$0.46In the Money	$0.83In the Money	$0.36In the Money	$0.32In the Money	804In the Money	---In the Money	Filter Table By Strike Price of$48.50	DVNNear the Money	---Near the Money	$0.29Near the Money	$0.01Near the Money	$-1.04Near the Money	111Near the Money	---Near the Money
DVNUnderlying issue's last price	$0.05Underlying issue's last price	$0.13Underlying issue's last price	$0.06Underlying issue's last price	$0.04Underlying issue's last price	1,392Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	DVNUnderlying issue's last price	---Underlying issue's last price	$0.24Underlying issue's last price	$0.05Underlying issue's last price	$-1.53Underlying issue's last price	71Underlying issue's last price	---Underlying issue's last price
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	148Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$0.20In the Money	$0.74In the Money	$0.75In the Money	$-1.25In the Money	58In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	73Near the Money	---Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$0.72In the Money	$2.29In the Money	$1.14In the Money	$-1.36In the Money	111In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	28Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$0.25In the Money	$4.05In the Money	$2.22In the Money	$-1.43In the Money	4In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	24Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$3.70In the Money	$6.40In the Money	$4.80In the Money	$-0.43In the Money	130In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$4.55In the Money	$5.65In the Money	$5.40In the Money	$1.10In the Money	1In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$5.15In the Money	$7.45In the Money	$6.40In 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	$-0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$6.90In the Money	$8.10In the Money	$7.40In the Money	$0.00In the Money	11In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$7.65In the Money	$9.50In the Money	$8.80In the Money	$0.00In the Money	11In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.02Out 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$57.00	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	$0.11Out 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$58.00	DVNIn the Money	$7.85In the Money	$9.90In the Money	$8.95In the Money	$0.00In the Money	1In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	DVNIn the Money	$9.00In the Money	$11.15In the Money	$9.95In the Money	$0.00In the Money	1In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	DVNIn the Money	$10.75In the Money	$13.10In the Money	$11.95In the Money	$0.00In the Money	1In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	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	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	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	$0.25Out 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$64.00	DVNIn the Money	$14.15In the Money	$16.50In the Money	$14.95In the Money	$0.00In 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$65.00	DVNIn the Money	$15.60In the Money	$17.75In the Money	$15.95In the Money	$0.00In the Money	1In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$2.23Out of the Money	$0.16Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	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	---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$70.00	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 May 31, 2024)

Put Options (expires Friday May 31, 2024)