Stocks Options

LAST PRICE
47.4850
TODAY'S CHANGE (%)
Trending Down-0.6250 (-1.2991%)

Bid / Lots
47.4800/ 1
Ask / Lots
47.4900/ 2
Open / Previous Close
47.9700 / 48.1100
Day Range
Low 47.4799
High 48.0950
52 Week Range
Low 40.4700
High 55.0900
Volume
609,464
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 26.019

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	$17.25In the Money	$17.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$12.40In the Money	$12.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$11.45In the Money	$11.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$11.00In the Money	$11.25In 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	$10.30In the Money	$10.70In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.00In 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$37.50	DVNOut of the Money	$0.01Out 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
DVNIn the Money	$9.35In the Money	$9.75In 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	$0.99Out of the Money	$0.01Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money
DVNIn the Money	$8.95In 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$38.50	DVNOut of the Money	$0.01Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.35In the Money	$8.75In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DVNIn the Money	$8.00In the Money	$8.25In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.50In 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$40.00	DVNOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DVNIn the Money	$7.00In the Money	$7.25In 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	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$6.50In the Money	$6.75In 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	$0.32Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
DVNIn the Money	$5.95In the Money	$6.25In 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	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.30In the Money	$5.80In 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	$0.12Out 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	$3.80In the Money	$5.25In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$2.82In the Money	$4.75In 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	$0.36Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
DVNIn the Money	$4.00In the Money	$4.20In 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	$0.37Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$3.45In the Money	$3.80In 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	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
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	Filter Table By Strike Price of$44.50	DVNNear the Money	$0.01Near the Money	$0.42Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
DVNIn the Money	$2.56In the Money	$2.81In the Money	$2.93In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	158Near the Money
DVNIn the Money	$1.91In the Money	$2.23In the Money	$2.43In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$45.50	DVNNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$0.03Near the Money	5Near the Money	114Near the Money
DVNIn the Money	$1.51In the Money	$1.78In the Money	$2.09In the Money	$-0.06In the Money	53In the Money	281In the Money	Filter Table By Strike Price of$46.00	DVNNear the Money	$0.13Near the Money	$0.16Near the Money	$0.10Near the Money	$0.01Near the Money	10Near the Money	265Near the Money
DVNIn the Money	$1.25In the Money	$1.31In the Money	$2.00In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$46.50	DVNNear the Money	$0.22Near the Money	$0.26Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	143Near the Money
DVNUnderlying issue's last price	$0.88Underlying issue's last price	$0.95Underlying issue's last price	$0.98Underlying issue's last price	$-0.42Underlying issue's last price	23Underlying 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	$0.37Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	$0.04Underlying issue's last price	12Underlying issue's last price	404Underlying issue's last price
DVNNear the Money	$0.61Near the Money	$0.64Near the Money	$0.65Near the Money	$-0.43Near the Money	23Near the Money	228Near the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$0.58In the Money	$0.61In the Money	$0.54In the Money	$0.21In the Money	27In the Money	129In the Money
DVNNear the Money	$0.38Near the Money	$0.42Near the Money	$0.43Near the Money	$-0.31Near the Money	26Near the Money	556Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$0.86In the Money	$0.89In the Money	$0.59In the Money	$0.07In the Money	7In the Money	187In the Money
DVNNear the Money	$0.23Near the Money	$0.26Near the Money	$0.26Near the Money	$-0.26Near the Money	5Near the Money	387Near the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$1.18In the Money	$1.25In the Money	$1.08In the Money	$0.23In the Money	15In the Money	33In the Money
DVNNear the Money	$0.14Near the Money	$0.16Near the Money	$0.15Near the Money	$-0.16Near the Money	36Near the Money	669Near the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$1.50In the Money	$1.77In the Money	$1.57In the Money	$0.51In the Money	2In the Money	16In the Money
DVNNear the Money	$0.08Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.10Near the Money	1Near the Money	136Near the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$1.97In the Money	$3.25In the Money	$1.78In the Money	$0.00In the Money	---In the Money	1In the Money
DVNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.04Near the Money	6Near the Money	764Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$2.29In the Money	$2.62In the Money	$2.37In the Money	$0.00In the Money	---In the Money	52In the Money
DVNOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	180Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$3.30In the Money	$3.60In 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	12Out of the Money	266Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$4.30In the Money	$4.60In 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	$0.35Out 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	$5.40In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.34Out 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	$6.05In the Money	$7.80In 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	$0.15Out 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	$6.75In the Money	$7.60In 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	$0.32Out 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	$7.70In the Money	$8.60In 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	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$8.70In the Money	$9.55In 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	$0.01Out 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	$9.65In the Money	$10.55In 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	$0.01Out 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$59.00	DVNIn the Money	$9.65In the Money	$12.45In 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	$11.45In the Money	$12.65In 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	$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$61.00	DVNIn the Money	$11.50In the Money	$14.95In 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$62.00	DVNIn the Money	$12.40In the Money	$16.05In 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	$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	$13.55In the Money	$16.90In 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$64.00	DVNIn the Money	$14.40In the Money	$18.00In 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	$16.25In the Money	$17.85In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)