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 26.453

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$18.90In the Money	$20.00In 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	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$13.65In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.40In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.45In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.70In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	DVNOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.50In the Money	$7.90In the Money	$0.00In the Money	$0.00In 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	$0.04Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$6.50In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	DVNOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.15In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	DVNOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$2.87In the Money	$5.00In the Money	$5.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$45.00	DVNOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	50Out 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	$2.53In the Money	$4.95In the Money	$3.71In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$46.00	DVNOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	25Out of the Money	71Out 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$46.50	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	$2.85In the Money	$4.10In the Money	$2.98In the Money	$-0.84In the Money	3In the Money	22In the Money	Filter Table By Strike Price of$47.00	DVNNear the Money	$0.15Near the Money	$0.20Near the Money	$0.25Near the Money	$-0.01Near the Money	2Near the Money	123Near 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$47.50	DVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
DVNIn the Money	$2.05In the Money	$2.92In the Money	$2.20In the Money	$0.17In the Money	52In the Money	36In the Money	Filter Table By Strike Price of$48.00	DVNNear the Money	$0.32Near the Money	$0.36Near the Money	$0.33Near the Money	$-0.15Near the Money	129Near the Money	137Near 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$48.50	DVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
DVNIn the Money	$1.32In the Money	$1.45In the Money	$1.34In the Money	$0.03In the Money	120In the Money	70In the Money	Filter Table By Strike Price of$49.00	DVNNear the Money	$0.62Near the Money	$0.67Near the Money	$0.68Near the Money	$0.00Near the Money	56Near the Money	337Near the Money
DVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
DVNNear the Money	$0.75Near the Money	$1.00Near the Money	$0.85Near the Money	$0.05Near the Money	27Near the Money	153Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$0.72In the Money	$1.15In the Money	$1.11In the Money	$-0.15In the Money	160In the Money	272In the Money
DVNNear the Money	$0.48Near the Money	$0.51Near the Money	$0.53Near the Money	$0.04Near the Money	5Near the Money	97Near the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$1.43In the Money	$1.99In the Money	$1.65In the Money	$-0.30In the Money	2In the Money	37In the Money
DVNNear the Money	$0.24Near the Money	$0.27Near the Money	$0.27Near the Money	$0.03Near the Money	56Near the Money	199Near the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$1.74In the Money	$2.61In the Money	$2.73In the Money	$0.00In the Money	---In the Money	54In the Money
DVNOut of the Money	$0.09Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	2Out of the Money	238Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$2.70In the Money	$4.10In the Money	$3.69In the Money	$0.00In the Money	---In the Money	6In the Money
DVNOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.01Out of the Money	4Out of the Money	202Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$2.69In the Money	$4.75In the Money	$4.50In the Money	$0.00In the Money	---In the Money	27In the Money
DVNOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$4.30In the Money	$5.65In the Money	$5.60In the Money	$0.20In the Money	14In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$1.95Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$6.00In the Money	$7.45In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$6.45In the Money	$8.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	$8.15In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$59.00	DVNIn the Money	$9.10In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$10.10In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.12Out 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$61.00	DVNIn the Money	$11.05In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.09Out 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$62.00	DVNIn the Money	$11.35In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out 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$63.00	DVNIn the Money	$13.15In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out 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$64.00	DVNIn the Money	$13.60In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.75Out 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	$14.90In the Money	$15.80In the Money	$0.00In the Money	$0.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)