Stocks Options

LAST PRICE
38.9600
TODAY'S CHANGE (%)
Trending Up1.0900 (2.8783%)

Bid / Lots
38.9300/ 1
Ask / Lots
38.9600/ 1
Open / Previous Close
38.2900 / 37.8700
Day Range
Low 38.2100
High 39.0575
52 Week Range
Low 37.7650
High 55.0900
Volume
8,562,560
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 25.974

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$8.80In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$7.70In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.20In the Money	$7.75In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.90In the Money	$8.05In the Money	$9.00In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$32.00	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$6.25In the Money	$6.60In the Money	$8.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$5.90In the Money	$6.15In the Money	$6.76In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$33.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.40In the Money	$5.60In the Money	$5.45In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$33.50	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
DVNIn the Money	$3.20In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,040Out of the Money
DVNIn the Money	$4.30In the Money	$4.65In the Money	$6.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$2.87In the Money	$4.05In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$3.30In the Money	$3.75In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$2.87In the Money	$4.50In the Money	$2.56In the Money	$0.73In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$36.00	DVNNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	232Near the Money
DVNIn the Money	$2.19In the Money	$2.52In the Money	$1.87In the Money	$0.13In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$36.50	DVNNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
DVNIn the Money	$1.51In the Money	$2.46In the Money	$1.75In the Money	$0.75In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$37.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	42Near the Money	182Near the Money
DVNIn the Money	$1.23In the Money	$1.95In the Money	$1.41In the Money	$0.85In the Money	62In the Money	70In the Money	Filter Table By Strike Price of$37.50	DVNNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.18Near the Money	9Near the Money	535Near the Money
DVNIn the Money	$0.73In the Money	$1.00In the Money	$0.92In the Money	$0.68In the Money	873In the Money	856In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.37Near the Money	94Near the Money	563Near the Money
DVNUnderlying issue's last price	$0.42Underlying issue's last price	$0.50Underlying issue's last price	$0.52Underlying issue's last price	$0.42Underlying issue's last price	2,020Underlying issue's last price	1,191Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	DVNUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.49Underlying issue's last price	656Underlying issue's last price	1,078Underlying issue's last price
DVNNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	1,288Near the Money	486Near the Money	Filter Table By Strike Price of$39.00	DVNIn the Money	$0.03In the Money	$0.10In the Money	$0.05In the Money	$-1.10In the Money	422In the Money	433In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	428Near the Money	338Near the Money	Filter Table By Strike Price of$39.50	DVNIn the Money	$0.44In the Money	$1.35In the Money	$0.60In the Money	$-0.71In the Money	64In the Money	318In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	317Near the Money	1,792Near the Money	Filter Table By Strike Price of$40.00	DVNIn the Money	$0.99In the Money	$1.25In the Money	$1.00In the Money	$-1.14In the Money	115In the Money	332In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	273Near the Money	1,334Near the Money	Filter Table By Strike Price of$40.50	DVNIn the Money	$1.21In the Money	$1.74In the Money	$1.54In the Money	$-0.89In the Money	8In the Money	226In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	746Near the Money	2,176Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$1.78In the Money	$2.12In the Money	$2.01In the Money	$-0.82In the Money	45In the Money	127In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	28Near the Money	2,416Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$2.04In the Money	$2.77In the Money	$2.52In the Money	$-1.07In the Money	19In the Money	65In 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	57Out of the Money	11,254Out of the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$2.97In the Money	$4.10In the Money	$3.35In the Money	$0.36In the Money	8In the Money	47In 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	5Out of the Money	1,799Out of the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$2.89In the Money	$4.60In the Money	$2.15In the Money	$0.00In the Money	---In the Money	1In 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	7Out of the Money	903Out of the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$3.85In the Money	$5.00In the Money	$4.35In the Money	$2.24In the Money	2In the Money	17In 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	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$4.25In the Money	$4.75In the Money	$5.35In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	1,331Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$3.40In the Money	$5.10In the Money	$5.85In the Money	$0.00In the Money	---In the Money	11In 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	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$5.30In the Money	$5.70In the Money	$3.34In the Money	$0.00In the Money	---In 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	439Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$4.00In the Money	$7.15In the Money	$6.35In the Money	$-0.85In the Money	46In the Money	46In 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	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$6.40In the Money	$7.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	3In 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	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$6.95In the Money	$8.70In the Money	$7.35In the Money	$-0.65In the Money	11In the Money	11In 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	---Out of the Money	800Out of the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$6.45In the Money	$9.30In the Money	$7.90In the Money	$0.00In 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	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$7.85In the Money	$8.25In the Money	$8.15In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$8.25In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$7.80In the Money	$9.20In the Money	$7.60In the Money	$0.00In the Money	---In 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	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$9.80In the Money	$10.20In the Money	$7.48In the Money	$0.00In 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	2Out of the Money	20Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$10.75In the Money	$11.20In the Money	$0.00In the Money	$0.00In 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	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$11.00In the Money	$13.15In the Money	$10.65In the Money	$0.00In the Money	---In 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	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$12.75In the Money	$13.25In the Money	$13.85In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$13.85In the Money	$14.30In the Money	$15.00In the Money	$0.00In the Money	---In the Money	6In 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	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$14.85In the Money	$15.25In the Money	$15.10In the Money	$-0.90In the Money	4In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$15.75In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In 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	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$20.75In the Money	$21.20In the Money	$19.55In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$25.75In the Money	$26.30In the Money	$0.00In the Money	$0.00In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)