Stocks Options

LAST PRICE
38.3050
TODAY'S CHANGE (%)
Trending Down-1.4950 (-3.7563%)

Bid / Lots
38.3000/ 25
Ask / Lots
38.3100/ 6
Open / Previous Close
39.2000 / 39.8000
Day Range
Low 38.2723
High 39.4000
52 Week Range
Low 38.2723
High 55.0900
Volume
9,280,049
above 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 25.602

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	$8.15In the Money	$8.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$7.25In the Money	$7.40In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$6.65In the Money	$7.05In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$6.25In the Money	$6.40In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.75In the Money	$6.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$5.25In the Money	$5.55In 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	$4.80In the Money	$4.95In the Money	$5.45In the Money	$-1.65In the Money	18In the Money	1In 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	$4.25In the Money	$4.40In 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	$0.02Out 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	$3.80In the Money	$3.90In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$2.39In the Money	$3.40In 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	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$2.75In the Money	$2.90In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	DVNNear the Money	---Near the Money	$0.03Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
DVNIn the Money	$2.20In the Money	$2.42In the Money	$4.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$36.00	DVNNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	232Near the Money
DVNIn the Money	$1.80In the Money	$1.89In the Money	$2.48In the Money	$-2.47In the Money	24In the Money	2In the Money	Filter Table By Strike Price of$36.50	DVNNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	6Near the Money	18Near the Money
DVNIn the Money	$1.05In the Money	$1.42In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.02Near the Money	$0.01Near the Money	4Near the Money	166Near the Money
DVNIn the Money	$0.89In the Money	$0.96In the Money	$0.98In the Money	$-2.21In the Money	11In the Money	28In the Money	Filter Table By Strike Price of$37.50	DVNNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$0.08Near the Money	512Near the Money	91Near the Money
DVNUnderlying issue's last price	$0.51Underlying issue's last price	$0.56Underlying issue's last price	$0.52Underlying issue's last price	$-1.77Underlying issue's last price	233Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	DVNUnderlying issue's last price	$0.19Underlying issue's last price	$0.20Underlying issue's last price	$0.20Underlying issue's last price	$0.18Underlying issue's last price	234Underlying issue's last price	224Underlying issue's last price
DVNNear the Money	$0.24Near the Money	$0.28Near the Money	$0.26Near the Money	$-2.06Near the Money	769Near the Money	9Near the Money	Filter Table By Strike Price of$38.50	DVNIn the Money	$0.40In the Money	$0.43In the Money	$0.39In the Money	$0.35In the Money	1,503In the Money	1,069In the Money
DVNNear the Money	$0.09Near the Money	$0.12Near the Money	$0.09Near the Money	$-1.76Near the Money	822Near the Money	22Near the Money	Filter Table By Strike Price of$39.00	DVNIn the Money	$0.74In the Money	$0.79In the Money	$0.78In the Money	$0.68In the Money	273In the Money	383In the Money
DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.53Near the Money	155Near the Money	213Near the Money	Filter Table By Strike Price of$39.50	DVNIn the Money	$1.18In the Money	$1.24In the Money	$1.18In the Money	$0.98In the Money	104In the Money	494In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.26Near the Money	745Near the Money	1,417Near the Money	Filter Table By Strike Price of$40.00	DVNIn the Money	$1.65In the Money	$1.72In the Money	$1.65In the Money	$1.23In the Money	188In the Money	711In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.11Near the Money	374Near the Money	1,170Near the Money	Filter Table By Strike Price of$40.50	DVNIn the Money	$2.15In the Money	$2.22In the Money	$1.98In the Money	$1.27In the Money	25In the Money	594In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	185Near the Money	2,252Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$2.49In the Money	$2.74In the Money	$2.71In the Money	$1.48In the Money	16In the Money	338In 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	1,039Out of the Money	3,109Out of the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$2.92In the Money	$3.35In the Money	$1.50In the Money	$0.00In the Money	---In the Money	99In 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	58Out of the Money	11,318Out of the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$3.20In the Money	$4.70In the Money	$2.99In the Money	$1.05In the Money	13In the Money	82In the Money
DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	15Out of the Money	1,812Out of the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$2.80In the Money	$5.60In the Money	$2.15In 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	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	907Out of the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$2.85In the Money	$4.95In the Money	$2.11In the Money	$0.00In the Money	---In the Money	28In 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	$5.05In the Money	$5.35In the Money	$2.12In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.04Out 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	$4.95In the Money	$5.75In the Money	$3.00In the Money	$0.00In the Money	---In the Money	69In 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	131Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$6.10In the Money	$6.60In 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	$-0.01Out of the Money	5Out of the Money	439Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$5.40In the Money	$6.75In the Money	$6.77In the Money	$1.63In the Money	2In the Money	51In 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	50Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$7.00In the Money	$7.35In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	184Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$7.50In the Money	$8.20In the Money	$5.60In the Money	$0.00In the Money	---In the Money	11In the Money
DVNOut of the Money	---Out of the Money	$0.13Out 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	$8.10In the Money	$8.30In the Money	$7.90In the Money	$1.00In the Money	12In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.10Out 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	$8.60In the Money	$8.85In the Money	$8.15In the Money	$0.71In the Money	2In the Money	---In the Money
DVNOut of the Money	---Out 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$47.50	DVNIn the Money	$9.05In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.10Out 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	$9.55In the Money	$10.00In 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	$10.50In the Money	$10.85In 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	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$11.60In the Money	$11.85In 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	$12.45In the Money	$12.80In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.02Out 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	$13.50In the Money	$13.80In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.50Out 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	$13.25In the Money	$14.85In the Money	$14.05In the Money	$2.45In the Money	6In the Money	2In the Money
DVNOut of the Money	---Out of the Money	$0.75Out 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	$15.55In the Money	$15.80In the Money	$14.00In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.19Out 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	$16.60In the Money	$16.75In 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	$21.60In the Money	$21.85In the Money	$19.55In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.15Out 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	$26.15In the Money	$26.85In 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)