Stocks Options

LAST PRICE
49.0800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
48.7000/ 1
Ask / Lots
49.2500/ 3
Open / Previous Close
0.0000 / 49.0800
Day Range
---
52 Week Range
Low 40.4700
High 55.0900
Volume
235
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 26.354

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$26.85In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$22.50	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
DVNIn the Money	---In the Money	---In the Money	$25.58In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
DVNIn the Money	---In the Money	---In the Money	$22.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,957Out of the Money
DVNIn the Money	---In the Money	---In the Money	$20.68In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,410Out of the Money
DVNIn the Money	---In the Money	---In the Money	$17.75In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$32.50	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,256Out of the Money
DVNIn the Money	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	421In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,011Out of the Money
DVNIn the Money	---In the Money	---In the Money	$10.96In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,024Out of the Money
DVNIn the Money	---In the Money	---In the Money	$8.93In the Money	$0.00In the Money	---In the Money	517In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,732Out of the Money
DVNIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
DVNIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2,671In the Money	Filter Table By Strike Price of$42.50	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,588Out of the Money
DVNIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$43.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
DVNIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DVNIn the Money	---In the Money	---In the Money	$3.29In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$44.50	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
DVNIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	6,088In the Money	Filter Table By Strike Price of$45.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10,079Out of the Money
DVNIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$45.50	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
DVNIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$46.00	DVNOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
DVNIn the Money	---In the Money	---In the Money	$2.13In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$46.50	DVNNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	77Near the Money
DVNIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$47.00	DVNNear the Money	---Near the Money	---Near the Money	$0.49Near the Money	$0.00Near the Money	---Near the Money	603Near the Money
DVNIn the Money	---In the Money	---In the Money	$1.99In the Money	$0.00In the Money	---In the Money	9,755In the Money	Filter Table By Strike Price of$47.50	DVNNear the Money	---Near the Money	---Near the Money	$0.57Near the Money	$0.00Near the Money	---Near the Money	11,815Near the Money
DVNIn the Money	---In the Money	---In the Money	$1.53In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$48.00	DVNNear the Money	---Near the Money	---Near the Money	$0.76Near the Money	$0.00Near the Money	---Near the Money	345Near the Money
DVNIn the Money	---In the Money	---In the Money	$1.27In the Money	$0.00In the Money	---In the Money	471In the Money	Filter Table By Strike Price of$48.50	DVNNear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$0.00Near the Money	---Near the Money	440Near the Money
DVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,320Underlying 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	---Underlying issue's last price	$1.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	559Underlying issue's last price
DVNNear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	419Near the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	---In the Money	---In the Money	$1.46In the Money	$0.00In the Money	---In the Money	128In the Money
DVNNear the Money	---Near the Money	---Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	15,661Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	---In the Money	---In the Money	$1.96In the Money	$0.00In the Money	---In the Money	9,028In the Money
DVNNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	627Near the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	---In the Money	---In the Money	$2.73In the Money	$0.00In the Money	---In the Money	16In the Money
DVNNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	743Near the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	---In the Money	---In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	12,648Out of the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	4,859In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	---In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	---In the Money	---In the Money	$5.11In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10,322Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	---In the Money	---In the Money	$6.77In the Money	$0.00In the Money	---In the Money	2,234In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	---In the Money	---In the Money	$8.17In the Money	$0.00In the Money	---In the Money	5In the Money
DVNOut of the Money	---Out of the Money	---Out 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$57.00	DVNIn the Money	---In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,908Out of the Money	Filter Table By Strike Price of$57.50	DVNIn the Money	---In the Money	---In the Money	$10.68In the Money	$0.00In the Money	---In the Money	1,042In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	---In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	DVNIn the Money	---In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,860Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	90In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$62.50	DVNIn the Money	---In the Money	---In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	---In the Money	---In the Money	$20.48In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,143Out of the Money	Filter Table By Strike Price of$70.00	DVNIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	4In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,492Out of the Money	Filter Table By Strike Price of$75.00	DVNIn the Money	---In the Money	---In the Money	$31.46In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,956Out of the Money	Filter Table By Strike Price of$80.00	DVNIn the Money	---In the Money	---In the Money	$27.05In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money	Filter Table By Strike Price of$85.00	DVNIn the Money	---In the Money	---In the Money	$39.93In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$90.00	DVNIn the Money	---In the Money	---In the Money	$30.55In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$95.00	DVNIn the Money	---In the Money	---In the Money	$36.70In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$100.00	DVNIn the Money	---In the Money	---In the Money	$49.50In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$105.00	DVNIn the Money	---In the Money	---In the Money	$43.65In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$110.00	DVNIn the Money	---In the Money	---In the Money	$48.10In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$115.00	DVNIn the Money	---In the Money	---In the Money	$58.63In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)