Stocks Options

LAST PRICE
49.6200
TODAY'S CHANGE (%)
Trending Up0.3800 (0.7717%)

Bid / Lots
49.1000/ 1
Ask / Lots
49.7500/ 1
Open / Previous Close
49.4200 / 49.2400
Day Range
Low 49.0900
High 49.7850
52 Week Range
Low 40.4700
High 55.0900
Volume
4,691,708
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 26.458

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	---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$25.00	DVNOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2Out 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$27.50	DVNOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
DVNIn the Money	$19.35In the Money	$21.40In the Money	$20.55In 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	$0.01Out 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	$19.80In the Money	$20.75In the Money	$19.55In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$32.50	DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
DVNIn the Money	$13.50In the Money	$15.45In the Money	$14.13In the Money	$-0.69In the Money	20In 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	$0.02Out of the Money	$0.00Out of the Money	2,500Out of the Money	---Out of the Money
DVNIn the Money	$11.40In the Money	$13.55In the Money	$13.90In the Money	$0.00In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$8.05In the Money	$11.30In the Money	$9.40In the Money	$-0.07In the Money	1In 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	5Out of the Money	---Out of the Money
DVNIn the Money	$9.70In the Money	$10.15In the Money	$10.05In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$41.00	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
DVNIn the Money	$7.75In the Money	$8.70In the Money	$7.94In the Money	$0.10In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$42.00	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	$7.00In the Money	$7.35In the Money	$6.70In the Money	$-0.40In the Money	14In 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	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$43.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	---Out of the Money
DVNIn the Money	$5.65In the Money	$5.80In the Money	$5.20In the Money	$-0.70In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$44.00	DVNOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	2,196Out 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
DVNIn the Money	$3.45In the Money	$6.30In the Money	$4.75In the Money	$0.25In the Money	122In the Money	---In the Money	Filter Table By Strike Price of$45.00	DVNOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.02Out 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$45.50	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	$4.80In the Money	$5.20In the Money	$5.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$46.00	DVNOut of the Money	---Out of the Money	$0.52Out of the Money	$0.38Out of the Money	$0.37Out of the Money	10Out of the Money	---Out of the Money
DVNIn the Money	$3.30In the Money	$5.20In the Money	$4.40In the Money	$0.00In the Money	1In 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	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
DVNIn the Money	$2.33In the Money	$2.83In the Money	$2.68In the Money	$0.40In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$47.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	---Near the Money
DVNIn the Money	$2.01In the Money	$2.72In the Money	$2.09In the Money	$0.13In the Money	223In the Money	---In the Money	Filter Table By Strike Price of$47.50	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	9Near the Money	---Near the Money
DVNIn the Money	$1.55In the Money	$1.70In the Money	$1.39In the Money	$-0.42In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$48.00	DVNNear the Money	---Near the Money	$0.40Near the Money	$0.01Near the Money	$-0.01Near the Money	51Near the Money	---Near the Money
DVNIn the Money	$0.99In the Money	$1.17In the Money	$0.64In the Money	$-0.34In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$48.50	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	116Near the Money	---Near the Money
DVNIn the Money	$0.56In the Money	$1.31In the Money	$0.70In the Money	$0.22In the Money	500In the Money	---In the Money	Filter Table By Strike Price of$49.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	1,436Near the Money	---Near the Money
DVNUnderlying issue's last price	$0.07Underlying issue's last price	$0.16Underlying issue's last price	$0.07Underlying issue's last price	$-0.12Underlying issue's last price	251Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$49.50Underlying issue's last price	DVNUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.29Underlying issue's last price	480Underlying issue's last price	---Underlying issue's last price
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.02Near the Money	1,257Near the Money	---Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$0.35In the Money	$0.44In the Money	$0.50In the Money	$-0.09In the Money	441In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	388Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$1.32In the Money	$1.43In the Money	$1.49In the Money	$-0.05In the Money	108In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$2.30In the Money	$2.81In the Money	$3.63In the Money	$1.02In the Money	2In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	58Near the Money	---Near the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	$2.21In the Money	$2.99In the Money	$3.14In the Money	$0.12In the Money	4In 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$53.00	DVNIn the Money	$3.50In the Money	$5.05In the Money	$3.65In the Money	$0.00In the Money	3In 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	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$4.15In the Money	$4.40In the Money	$4.61In the Money	$0.00In the Money	84In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$5.55In the Money	$7.70In the Money	$5.15In the Money	$-0.50In the Money	9In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.24Out 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$56.00	DVNIn the Money	$4.85In the Money	$5.20In the Money	$5.00In the Money	$0.00In the Money	6In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.45Out 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	$0.08Out 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$57.50	DVNIn the Money	$5.05In the Money	$7.75In the Money	$7.28In the Money	$0.00In the Money	62In 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	53Out 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	$0.01Out 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$59.00	DVNIn the Money	$6.85In the Money	$8.05In the Money	$8.10In the Money	$0.00In the Money	4In 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$60.00	DVNIn the Money	$8.85In the Money	$9.15In the Money	$9.10In the Money	$0.00In the Money	4In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.21Out 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$61.00	DVNIn the Money	$8.95In the Money	$10.10In the Money	$10.10In the Money	$0.00In the Money	1In the Money	---In the Money
DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out 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	$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	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	$0.01Out of the Money	$0.03Out 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	---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	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$12.45In the Money	$13.65In the Money	$12.64In the Money	$0.00In the Money	1In 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 17, 2024)

Put Options (expires Friday May 17, 2024)