Stocks Options

LAST PRICE
42.4200
TODAY'S CHANGE (%)
Trending Up0.6300 (1.5075%)

Bid / Lots
42.4100/ 1
Ask / Lots
42.5100/ 1
Open / Previous Close
42.4000 / 41.7900
Day Range
Low 41.8600
High 42.5400
52 Week Range
Low 37.7650
High 55.0900
Volume
10,292,828
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 25.710

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$12.25In the Money	$12.70In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$11.65In 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$30.50	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
DVNIn the Money	$11.25In the Money	$11.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.70In the Money	$12.50In the Money	$9.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$31.50	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
DVNIn the Money	$10.15In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	DVNOut of the Money	---Out 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
DVNIn the Money	$9.65In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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
DVNIn the Money	$9.25In the Money	$9.70In the Money	$7.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	DVNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$8.75In the Money	$9.15In the Money	$7.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.50	DVNOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.15In the Money	$10.05In the Money	$6.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
DVNIn the Money	$7.70In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	2Out of the Money
DVNIn the Money	$7.15In the Money	$7.60In the Money	$5.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
DVNIn the Money	$6.75In the Money	$7.15In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	2Out of the Money	3Out of the Money
DVNIn the Money	$6.15In the Money	$6.65In the Money	$4.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11Out of the Money	78Out of the Money
DVNIn the Money	$5.75In the Money	$7.50In the Money	$2.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.01Out of the Money	30Out of the Money	41Out of the Money
DVNIn the Money	$4.95In the Money	$5.75In the Money	$5.15In the Money	$0.15In the Money	1In the Money	114In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	55Out of the Money	220Out of the Money
DVNIn the Money	$4.85In the Money	$5.85In the Money	$4.90In the Money	$1.75In the Money	1In the Money	104In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	128Out of the Money
DVNIn the Money	$4.40In the Money	$4.60In the Money	$4.43In the Money	$0.78In the Money	21In the Money	210In the Money	Filter Table By Strike Price of$38.00	DVNOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	68Out of the Money	679Out of the Money
DVNIn the Money	$3.95In the Money	$5.05In the Money	$3.95In the Money	$1.04In the Money	5In the Money	50In the Money	Filter Table By Strike Price of$38.50	DVNOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	50Out of the Money	124Out of the Money
DVNIn the Money	$3.05In the Money	$3.60In the Money	$3.12In the Money	$0.77In the Money	71In the Money	267In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	34Out of the Money	278Out of the Money
DVNIn the Money	$2.90In the Money	$3.75In the Money	$2.71In the Money	$0.16In the Money	84In the Money	237In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	$0.10Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.15Near the Money	57Near the Money	220Near the Money
DVNIn the Money	$2.57In the Money	$2.75In the Money	$2.40In the Money	$0.15In the Money	178In the Money	1,083In the Money	Filter Table By Strike Price of$40.00	DVNNear the Money	$0.14Near the Money	$0.18Near the Money	$0.15Near the Money	$-0.20Near the Money	167Near the Money	496Near the Money
DVNIn the Money	$2.12In the Money	$2.24In the Money	$2.15In the Money	$0.35In the Money	108In the Money	603In the Money	Filter Table By Strike Price of$40.50	DVNNear the Money	$0.21Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.23Near the Money	170Near the Money	815Near the Money
DVNIn the Money	$1.66In the Money	$2.00In the Money	$1.60In the Money	$0.06In the Money	219In the Money	1,844In the Money	Filter Table By Strike Price of$41.00	DVNNear the Money	$0.25Near the Money	$0.34Near the Money	$0.32Near the Money	$-0.32Near the Money	401Near the Money	221Near the Money
DVNIn the Money	$1.40In the Money	$1.48In the Money	$1.40In the Money	$0.17In the Money	180In the Money	802In the Money	Filter Table By Strike Price of$41.50	DVNNear the Money	$0.38Near the Money	$0.47Near the Money	$0.47Near the Money	$-0.34Near the Money	406Near the Money	137Near the Money
DVNUnderlying issue's last price	$1.07Underlying issue's last price	$1.13Underlying issue's last price	$1.09Underlying issue's last price	$0.14Underlying issue's last price	362Underlying issue's last price	937Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	DVNUnderlying issue's last price	$0.59Underlying issue's last price	$0.64Underlying issue's last price	$0.65Underlying issue's last price	$-0.47Underlying issue's last price	316Underlying issue's last price	505Underlying issue's last price
DVNNear the Money	$0.77Near the Money	$0.84Near the Money	$0.73Near the Money	$-0.05Near the Money	407Near the Money	493Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$0.79In the Money	$0.87In the Money	$0.87In the Money	$-0.53In the Money	197In the Money	41In the Money
DVNNear the Money	$0.56Near the Money	$0.60Near the Money	$0.53Near the Money	$-0.07Near the Money	1,259Near the Money	1,630Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$0.93In the Money	$1.14In the Money	$1.15In the Money	$-0.61In the Money	102In the Money	16In the Money
DVNNear the Money	$0.39Near the Money	$0.46Near the Money	$0.37Near the Money	$-0.02Near the Money	768Near the Money	90Near the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$1.31In the Money	$1.58In the Money	$1.62In the Money	$-1.29In the Money	5In the Money	1In the Money
DVNNear the Money	$0.27Near the Money	$0.32Near the Money	$0.30Near the Money	$-0.05Near the Money	686Near the Money	775Near the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$1.65In the Money	$1.96In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
DVNNear the Money	$0.19Near the Money	$0.23Near the Money	$0.19Near the Money	$0.01Near the Money	10,434Near the Money	31Near the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$2.22In the Money	$2.37In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNNear the Money	$0.12Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.08Near the Money	30Near the Money	2,561Near the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$2.47In the Money	$2.81In the Money	$5.57In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	88Out of the Money	191Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$3.05In the Money	$3.25In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	167Out of the Money	222Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$3.55In the Money	$3.75In the Money	$5.43In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	$0.02Out 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	Filter Table By Strike Price of$46.50	DVNIn the Money	$4.00In the Money	$4.30In 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	$0.08Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$4.45In the Money	$4.85In the Money	$5.90In the Money	$0.00In the Money	---In the Money	4In the Money
DVNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$5.45In the Money	$5.90In the Money	$6.25In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	5Out of the Money	2Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$6.45In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.04Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$7.50In the Money	$7.85In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out 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	Filter Table By Strike Price of$51.00	DVNIn the Money	$7.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.06Out 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$52.00	DVNIn the Money	$8.00In the Money	$9.90In 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	$0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$10.35In the Money	$10.90In 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	$0.00Out 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	$11.50In the Money	$11.80In the Money	$14.55In 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	91Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$12.40In the Money	$12.80In the Money	$16.05In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.01Out 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	$17.45In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.57Out 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	$22.45In the Money	$22.85In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)