Stocks Options

LAST PRICE
47.0300
TODAY'S CHANGE (%)
Trending Down-1.0800 (-2.2449%)

Bid / Lots
47.0000/ 10
Ask / Lots
47.4600/ 1
Open / Previous Close
47.9700 / 48.1100
Day Range
Low 46.8050
High 48.0950
52 Week Range
Low 40.4700
High 55.0900
Volume
6,394,651
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 26.071

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$15.85In the Money	$18.30In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.85In the Money	$13.10In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.80In the Money	$11.45In the Money	$11.60In the Money	$11.60In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.00	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
DVNIn the Money	$9.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	DVNOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.30In the Money	$10.25In 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	$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
DVNIn the Money	$8.40In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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
DVNIn the Money	$7.80In the Money	$9.70In 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	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money
DVNIn the Money	$7.35In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	DVNOut of the Money	$0.01Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money
DVNIn the Money	$6.85In the Money	$9.25In 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	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DVNIn the Money	$6.30In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$6.85In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	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	21Out of the Money
DVNIn the Money	$4.70In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	DVNOut of the Money	$0.01Out of the Money	$0.03Out 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	$7.75In 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	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
DVNIn the Money	$5.35In the Money	$5.80In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$4.75In the Money	$6.65In the Money	$4.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,103Out of the Money
DVNIn the Money	$4.30In the Money	$4.85In 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	$0.01Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$2.57In the Money	$4.35In the Money	$3.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$43.00	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
DVNIn the Money	$2.66In the Money	$3.85In 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	$0.01Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$2.83In the Money	$4.15In the Money	$3.00In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$44.00	DVNOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	73Out of the Money
DVNIn the Money	$2.41In the Money	$2.68In 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	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$0.05Near the Money	4Near the Money	---Near the Money
DVNIn the Money	$1.80In the Money	$2.38In the Money	$2.23In the Money	$-0.70In the Money	1In the Money	92In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$0.02Near the Money	9Near the Money	158Near the Money
DVNIn the Money	$1.64In the Money	$2.02In the Money	$1.54In the Money	$-0.89In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$45.50	DVNNear the Money	$0.11Near the Money	$0.14Near the Money	$0.12Near the Money	$0.07Near the Money	33Near the Money	114Near the Money
DVNIn the Money	$1.23In the Money	$1.46In the Money	$1.19In the Money	$-0.96In the Money	65In the Money	281In the Money	Filter Table By Strike Price of$46.00	DVNNear the Money	$0.19Near the Money	$0.22Near the Money	$0.20Near the Money	$0.11Near the Money	440Near the Money	265Near the Money
DVNIn the Money	$0.87In the Money	$0.92In the Money	$0.83In the Money	$-1.17In the Money	39In the Money	41In the Money	Filter Table By Strike Price of$46.50	DVNNear the Money	$0.31Near the Money	$0.35Near the Money	$0.33Near the Money	$0.19Near the Money	78Near the Money	143Near the Money
DVNUnderlying issue's last price	$0.57Underlying issue's last price	$0.61Underlying issue's last price	$0.57Underlying issue's last price	$-0.83Underlying issue's last price	137Underlying issue's last price	271Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	DVNUnderlying issue's last price	$0.51Underlying issue's last price	$0.55Underlying issue's last price	$0.56Underlying issue's last price	$0.25Underlying issue's last price	147Underlying issue's last price	404Underlying issue's last price
DVNNear the Money	$0.34Near the Money	$0.38Near the Money	$0.37Near the Money	$-0.71Near the Money	366Near the Money	228Near the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$0.78In the Money	$0.83In the Money	$0.83In the Money	$0.50In the Money	142In the Money	129In the Money
DVNNear the Money	$0.19Near the Money	$0.21Near the Money	$0.19Near the Money	$-0.55Near the Money	493Near the Money	556Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$1.12In the Money	$1.18In the Money	$1.16In the Money	$0.64In the Money	70In the Money	187In the Money
DVNNear the Money	$0.10Near the Money	$0.13Near the Money	$0.10Near the Money	$-0.42Near the Money	278Near the Money	387Near the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$1.33In the Money	$1.84In the Money	$1.80In the Money	$0.95In the Money	19In the Money	33In the Money
DVNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.26Near the Money	156Near the Money	669Near the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$1.97In the Money	$2.27In the Money	$1.85In the Money	$0.79In the Money	6In the Money	16In the Money
DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	8,009Near the Money	136Near the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$1.67In the Money	$2.69In the Money	$1.78In the Money	$0.00In the Money	---In the Money	1In the Money
DVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.09Near the Money	18Near the Money	764Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$2.74In the Money	$3.15In the Money	$2.37In the Money	$0.00In the Money	---In the Money	52In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9Out of the Money	180Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$2.96In the Money	$5.20In the Money	$3.06In the Money	$0.13In the Money	32In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	16Out of the Money	266Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$3.75In the Money	$5.25In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$5.75In the Money	$6.25In 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	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$5.85In the Money	$8.20In 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	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$6.80In the Money	$9.25In 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	$0.31Out of the Money	$0.01Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$7.75In the Money	$10.25In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	48Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$8.75In the Money	$11.25In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	$9.30In the Money	$11.25In 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	$0.41Out 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	$10.60In the Money	$13.75In 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	$0.50Out 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	$11.75In the Money	$13.05In 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	$1.67Out 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	$12.80In the Money	$15.20In 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	$2.07Out 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	$13.80In the Money	$16.20In 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	$2.13Out 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	$15.90In the Money	$16.20In 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	$2.07Out 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$64.00	DVNIn the Money	$16.85In the Money	$17.15In 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	$0.15Out 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	$16.85In the Money	$19.25In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)