Stocks Options

LAST PRICE
46.7900
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0642%)

Bid / Lots
46.7900/ 30
Ask / Lots
47.2300/ 1
Open / Previous Close
46.4500 / 46.7600
Day Range
Low 46.2492
High 47.1700
52 Week Range
Low 40.4700
High 55.0900
Volume
6,467,602
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 26.259

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	$23.05In the Money	$24.70In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
DVNIn the Money	$21.15In the Money	$22.10In 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	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
DVNIn the Money	$17.85In the Money	$19.60In 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	$0.00Out of the Money	$0.02Out 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	$16.00In the Money	$17.20In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,409Out of the Money
DVNIn the Money	$14.20In the Money	$16.35In 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	$0.00Out of the Money	$0.02Out 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	$11.10In the Money	$12.35In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,007Out 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$37.00	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	$9.25In the Money	$9.85In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	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	$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	---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	$5.05In the Money	$7.50In the Money	$6.67In the Money	$0.00In the Money	---In the Money	517In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3Out of the Money	4,731Out of the Money
DVNIn the Money	$4.40In the Money	$6.50In 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	$0.02Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	336Out 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$41.50	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	$4.55In the Money	$5.30In 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	$0.03Out of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$3.35In the Money	$4.40In the Money	$4.50In the Money	$0.25In the Money	2In the Money	2,665In the Money	Filter Table By Strike Price of$42.50	DVNOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	5,240Out of the Money
DVNIn the Money	$2.96In the Money	$4.20In 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	$0.06Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	90Out 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$43.50	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	$2.82In the Money	$2.94In the Money	$2.34In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	DVNNear the Money	$0.13Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.05Near the Money	4Near the Money	55Near the Money
DVNIn the Money	$2.24In the Money	$2.50In the Money	$3.29In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$44.50	DVNNear the Money	$0.19Near the Money	$0.21Near the Money	$0.20Near the Money	$-0.06Near the Money	4Near the Money	235Near the Money
DVNIn the Money	$1.91In the Money	$2.04In the Money	$1.83In the Money	$-0.14In the Money	61In the Money	6,033In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.27Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.08Near the Money	47Near the Money	10,068Near the Money
DVNIn the Money	$1.52In the Money	$1.58In the Money	$1.43In the Money	$-0.30In the Money	5In the Money	27In the Money	Filter Table By Strike Price of$45.50	DVNNear the Money	$0.40Near the Money	$0.43Near the Money	$0.42Near the Money	$-0.09Near the Money	26Near the Money	465Near the Money
DVNIn the Money	$1.17In the Money	$1.22In the Money	$1.18In the Money	$-0.07In the Money	549In the Money	152In the Money	Filter Table By Strike Price of$46.00	DVNNear the Money	$0.58Near the Money	$0.61Near the Money	$0.61Near the Money	$-0.02Near the Money	10Near the Money	179Near the Money
DVNUnderlying issue's last price	$0.87Underlying issue's last price	$0.91Underlying issue's last price	$0.84Underlying issue's last price	$-0.10Underlying issue's last price	280Underlying issue's last price	434Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	DVNUnderlying issue's last price	$0.80Underlying issue's last price	$0.83Underlying issue's last price	$0.82Underlying issue's last price	$-0.05Underlying issue's last price	60Underlying issue's last price	234Underlying issue's last price
DVNNear the Money	$0.62Near the Money	$0.65Near the Money	$0.62Near the Money	$-0.06Near the Money	211Near the Money	381Near the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$1.06In the Money	$1.10In the Money	$1.07In the Money	$-0.16In the Money	11In the Money	703In the Money
DVNNear the Money	$0.42Near the Money	$0.47Near the Money	$0.42Near the Money	$-0.07Near the Money	344Near the Money	10,054Near the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$1.37In the Money	$1.44In the Money	$1.45In the Money	$-0.07In the Money	269In the Money	10,479In the Money
DVNNear the Money	$0.28Near the Money	$0.31Near the Money	$0.29Near the Money	$-0.07Near the Money	97Near the Money	738Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$1.69In the Money	$1.84In the Money	$1.86In the Money	$0.00In the Money	---In the Money	377In the Money
DVNNear the Money	$0.18Near the Money	$0.21Near the Money	$0.18Near the Money	$-0.08Near the Money	18Near the Money	510Near the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$2.10In the Money	$2.22In the Money	$2.03In the Money	$-0.20In the Money	7In the Money	440In the Money
DVNNear the Money	$0.12Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.06Near the Money	221Near the Money	1,680Near the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$2.42In the Money	$2.64In the Money	$2.45In the Money	$-0.20In the Money	5In the Money	587In the Money
DVNNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.06Near the Money	28Near the Money	369Near the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$2.89In the Money	$3.15In the Money	$3.16In the Money	$0.13In the Money	2In the Money	128In the Money
DVNOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	2,146Out of the Money	16,962Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$2.90In the Money	$4.30In the Money	$3.60In the Money	$0.09In the Money	65In the Money	8,875In the Money
DVNOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	48Out of the Money	988Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$4.05In the Money	$4.75In the Money	$2.73In the Money	$0.00In the Money	---In the Money	16In the Money
DVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	19Out of the Money	711Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$5.25In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	37Out of the Money	11,944Out of the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	$5.75In the Money	$6.25In the Money	$6.05In the Money	$-0.58In the Money	6In the Money	4,859In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$6.25In the Money	$6.75In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$7.35In the Money	$7.60In the Money	$5.11In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	25Out of the Money	10,248Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$8.25In the Money	$8.60In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2,234In the Money
DVNOut of the Money	$0.00Out of the Money	$0.03Out 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	$8.75In the Money	$9.60In the Money	$8.00In the Money	$0.00In the Money	---In the Money	10In the Money
DVNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$8.90In the Money	$12.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,902Out of the Money	Filter Table By Strike Price of$57.50	DVNIn the Money	$10.00In the Money	$11.10In the Money	$11.52In the Money	$0.00In the Money	---In the Money	1,042In the Money
DVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	$11.45In the Money	$12.25In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$59.00	DVNIn the Money	$11.40In the Money	$14.05In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	4,858Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$12.50In the Money	$13.60In the Money	$11.15In the Money	$0.00In the Money	---In the Money	90In the Money
DVNOut of the Money	$0.00Out of the Money	$0.02Out 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	$15.10In the Money	$16.35In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out 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	$17.35In the Money	$19.65In the Money	$20.48In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out 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	$22.35In the Money	$25.25In the Money	$19.50In the Money	$0.00In the Money	---In the Money	4In the Money
DVNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out 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	$27.95In the Money	$29.20In the Money	$31.46In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.04Out 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	$32.90In the Money	$34.20In the Money	$27.05In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.04Out 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	$37.85In the Money	$39.10In the Money	$39.93In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.02Out 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	$42.90In the Money	$44.20In the Money	$30.55In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.04Out 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	$47.75In the Money	$48.90In the Money	$36.70In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.01Out 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	$52.80In the Money	$54.15In the Money	$49.50In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.01Out 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	$57.80In the Money	$59.20In the Money	$43.65In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.01Out 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	$62.80In the Money	$64.20In the Money	$48.10In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.00Out of the Money	$0.01Out 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	$67.80In the Money	$69.15In 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)