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 26.254

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$16.70In the Money	$17.05In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$11.60In the Money	$12.20In 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	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	---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	$6.00In the Money	$8.00In the Money	$11.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$5.40In the Money	$7.40In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	805Out of the Money
DVNIn the Money	$5.65In 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$41.00	DVNOut of the Money	$0.04Out of the Money	$0.07Out 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$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	$4.60In the Money	$5.05In the Money	$5.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out 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$42.50	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	$3.60In the Money	$3.95In 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	$0.13Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	64Out 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	$1.41In the Money	$2.97In the Money	$2.61In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$44.00	DVNNear the Money	$0.23Near the Money	$0.26Near the Money	$0.26Near the Money	$-0.04Near the Money	5Near the Money	31Near 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$44.50	DVNNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
DVNIn the Money	$1.35In the Money	$2.45In the Money	$1.92In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.42Near the Money	$0.46Near the Money	$0.43Near the Money	$-0.08Near the Money	28Near the Money	97Near 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$45.50	DVNNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
DVNIn the Money	$1.20In the Money	$1.41In the Money	$1.55In the Money	$0.25In the Money	3In the Money	112In the Money	Filter Table By Strike Price of$46.00	DVNNear the Money	$0.75Near the Money	$0.80Near the Money	$0.75Near the Money	$-0.11Near the Money	18Near the Money	218Near the Money
DVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	DVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
DVNNear the Money	$0.80Near the Money	$0.85Near the Money	$0.79Near the Money	$-0.08Near the Money	74Near the Money	207Near the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$1.22In the Money	$1.34In the Money	$1.26In the Money	$-0.11In the Money	3In the Money	188In the Money
DVNNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNNear the Money	$0.45Near the Money	$0.52Near the Money	$0.46Near the Money	$-0.04Near the Money	15Near the Money	246Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$1.78In the Money	$1.94In the Money	$1.81In the Money	$-0.49In the Money	7In the Money	146In the Money
DVNNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNNear the Money	$0.24Near the Money	$0.26Near the Money	$0.25Near the Money	$-0.05Near the Money	28Near the Money	180Near the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$2.65In the Money	$2.99In the Money	$2.74In the Money	$0.00In the Money	---In the Money	123In the Money
DVNNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	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	$0.12Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	98Out of the Money	675Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$2.45In the Money	$3.70In the Money	$3.58In the Money	$0.00In the Money	---In the Money	109In the Money
DVNOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	411Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$4.30In the Money	$4.70In the Money	$4.68In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	3Out of the Money	125Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$5.35In the Money	$5.65In the Money	$2.50In the Money	$0.00In the Money	---In the Money	232In the Money
DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$6.40In the Money	$6.70In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$7.30In the Money	$7.70In the Money	$6.55In the Money	$0.00In the Money	---In the Money	56In the Money
DVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$8.35In the Money	$8.80In the Money	$7.95In the Money	$0.00In the Money	---In the Money	73In the Money
DVNOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$9.40In the Money	$9.70In 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	$0.04Out 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	$9.00In the Money	$10.75In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	$10.25In the Money	$12.50In 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$59.00	DVNIn the Money	$12.30In the Money	$13.85In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$13.25In the Money	$14.65In 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	$0.75Out 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$61.00	DVNIn the Money	$14.25In the Money	$14.75In 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$62.00	DVNIn the Money	$15.40In the Money	$15.75In 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$63.00	DVNIn the Money	$15.20In the Money	$16.75In 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$65.00	DVNIn the Money	$18.30In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---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$70.00	DVNIn the Money	---In the Money	---In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)