Stocks Options

LAST PRICE
45.5600
TODAY'S CHANGE (%)
Trending Up0.1500 (0.3303%)

Bid / Lots
45.5000/ 2
Ask / Lots
45.6000/ 7
Open / Previous Close
45.7500 / 45.4100
Day Range
Low 45.0038
High 45.7500
52 Week Range
Low 40.4700
High 55.0900
Volume
6,809,776
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 26.143

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$15.40In the Money	$15.90In 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	$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	$10.60In 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$35.00	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
DVNIn the Money	$9.40In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	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
DVNIn the Money	$8.45In the Money	$8.90In 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	$0.01Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.40In the Money	$7.95In 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	$0.01Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$6.45In the Money	$6.95In 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	$0.02Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.55In the Money	$5.90In the Money	$5.66In the Money	$5.66In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.02Out of the Money	$0.10Out 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$40.50	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	$6.30In the Money	$4.66In the Money	$4.66In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$41.00	DVNOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	71Out 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	$2.86In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.04Out of the Money	2Out of the Money	52Out 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	$2.46In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	DVNNear the Money	$0.19Near the Money	$0.22Near the Money	$0.23Near the Money	$0.01Near the Money	7Near the Money	20Near 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	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	$1.83In the Money	$2.44In the Money	$2.01In the Money	$2.01In the Money	245In the Money	---In the Money	Filter Table By Strike Price of$44.00	DVNNear the Money	$0.35Near the Money	$0.44Near the Money	$0.40Near the Money	$0.02Near the Money	66Near the Money	224Near 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	$1.33In the Money	$2.13In the Money	$1.34In the Money	$-0.07In the Money	1In the Money	285In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.56Near the Money	$0.78Near the Money	$0.73Near the Money	$-0.03Near the Money	80Near the Money	103Near 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$45.50Underlying 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	$0.81Near the Money	$0.97Near the Money	$0.82Near the Money	$-0.06Near the Money	111Near the Money	25Near the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$1.12In the Money	$1.18In the Money	$1.33In the Money	$0.22In the Money	75In the Money	90In 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$46.50	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	$0.46Near the Money	$0.57Near the Money	$0.44Near the Money	$-0.09Near the Money	3Near the Money	180Near the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$1.53In the Money	$2.07In the Money	$1.79In the Money	$0.00In the Money	53In the Money	110In 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	$0.22Near the Money	$0.29Near the Money	$0.23Near the Money	$-0.05Near the Money	8Near the Money	195Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$2.30In the Money	$2.79In the Money	$2.86In the Money	$0.59In the Money	3In the Money	25In 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
DVNOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$3.30In the Money	$3.65In the Money	$3.63In the Money	$1.04In the Money	6In the Money	4In 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$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	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	439Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$2.96In the Money	$4.60In the Money	$4.89In the Money	$1.59In the Money	1In the Money	19In the Money
DVNOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	67Out of the Money	Filter Table By Strike Price of$51.00	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	$0.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$5.85In the Money	$7.40In 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	$0.30Out of the Money	$0.16Out 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	$7.35In the Money	$7.75In 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	$0.45Out 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$54.00	DVNIn the Money	$8.25In the Money	$8.70In 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	$1.27Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$9.25In the Money	$9.60In 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$56.00	DVNIn the Money	$10.20In 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	$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$57.00	DVNIn the Money	$11.30In the Money	$11.65In 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	$1.27Out 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$58.00	DVNIn the Money	$11.30In the Money	$12.70In 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	$1.27Out 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	$13.35In 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	$1.27Out 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$60.00	DVNIn the Money	$14.20In the Money	$14.60In 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$65.00	DVNIn the Money	$19.20In the Money	$19.75In 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 05, 2024)

Put Options (expires Friday July 05, 2024)