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 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	$26.55In the Money	$29.15In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
DVNIn the Money	$24.50In the Money	$24.85In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
DVNIn the Money	$22.00In the Money	$23.30In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,430Out of the Money
DVNIn the Money	$18.55In the Money	$20.20In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,420Out of the Money
DVNIn the Money	$16.10In the Money	$18.10In 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	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,314Out of the Money
DVNIn the Money	$14.60In the Money	$15.20In 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	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,010Out of the Money
DVNIn the Money	$12.10In the Money	$13.25In the Money	$13.00In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	4,024Out of the Money
DVNIn the Money	$9.65In the Money	$10.35In the Money	$9.25In the Money	$-2.00In the Money	18In the Money	547In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	176Out of the Money	3,896Out 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$41.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	$6.20In the Money	$8.20In the Money	$6.92In the Money	$-0.56In the Money	2In the Money	2,671In the Money	Filter Table By Strike Price of$42.50	DVNOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	5,806Out 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	---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$44.00	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	---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	$4.75In the Money	$5.85In the Money	$4.96In the Money	$0.23In the Money	23In the Money	6,296In the Money	Filter Table By Strike Price of$45.00	DVNOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.01Out of the Money	45Out of the Money	10,621Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	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	---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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	DVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
DVNIn the Money	$2.60In the Money	$2.76In the Money	$2.70In the Money	$0.24In the Money	243In the Money	9,609In the Money	Filter Table By Strike Price of$47.50	DVNNear the Money	$0.48Near the Money	$0.51Near the Money	$0.49Near the Money	$-0.10Near the Money	247Near the Money	12,260Near 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$48.00	DVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	DVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	$1.06Near the Money	$1.09Near the Money	$1.02Near the Money	$-0.02Near the Money	1,451Near the Money	14,754Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$1.41In the Money	$1.51In the Money	$1.54In the Money	$-0.16In the Money	420In the Money	8,662In the Money
DVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVNNear the Money	$0.30Near the Money	$0.31Near the Money	$0.30Near the Money	$-0.02Near the Money	413Near the Money	12,280Near the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	$3.20In the Money	$3.35In the Money	$3.25In the Money	$-0.35In the Money	4In the Money	4,864In 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$53.00	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	---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$54.00	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	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1,132Out of the Money	9,854Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$4.05In the Money	$5.70In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2,244In 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$56.00	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	---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$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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	17Out of the Money	8,030Out of the Money	Filter Table By Strike Price of$57.50	DVNIn the Money	$7.95In the Money	$8.20In the Money	$6.60In the Money	$0.00In the Money	---In the Money	1,044In 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$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	---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$59.00	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	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	4,900Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$8.35In the Money	$10.65In the Money	$10.40In the Money	$0.00In the Money	---In the Money	89In the Money
DVNOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$62.50	DVNIn the Money	$11.95In the Money	$13.15In the Money	$16.35In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	10Out of the Money	1,150Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$14.40In the Money	$15.65In 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	$0.03Out 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	$18.75In the Money	$20.60In 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	$0.05Out 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	$24.70In the Money	$26.15In 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	$0.05Out 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	$29.85In the Money	$31.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$85.00	DVNIn the Money	$35.05In the Money	$36.05In 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	$0.18Out 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	$39.75In the Money	$41.05In 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	$0.95Out 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	$44.70In the Money	$46.15In 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	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$100.00	DVNIn the Money	$49.75In the Money	$51.10In 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	$0.95Out of the Money	$0.01Out 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	$55.00In the Money	$55.70In 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	$0.95Out 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	$59.95In the Money	$61.00In 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	$0.15Out 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	$64.70In the Money	$66.10In 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)