Stocks Options

LAST PRICE
40.1200
TODAY'S CHANGE (%)
Trending Up0.3600 (0.9054%)

Bid / Lots
40.1200/ 1
Ask / Lots
40.1200/ 1
Open / Previous Close
40.5000 / 39.7600
Day Range
Low 39.9000
High 40.7300
52 Week Range
Low 37.7650
High 55.0900
Volume
4,701,319
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 25.804

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$9.55In the Money	$10.35In the Money	$8.55In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$8.20In the Money	$9.40In 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	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$8.05In the Money	$8.35In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DVNIn the Money	$7.10In the Money	$7.30In the Money	$7.60In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$6.40In the Money	$6.75In the Money	$6.95In the Money	$1.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$33.50	DVNOut of the Money	---Out 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	$6.05In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	515Out of the Money
DVNIn the Money	$5.50In the Money	$5.90In the Money	$4.55In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	---Out 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	$5.10In the Money	$5.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
DVNIn the Money	$4.55In the Money	$4.85In the Money	$3.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
DVNIn the Money	$4.10In the Money	$4.20In the Money	$4.50In the Money	$0.65In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
DVNIn the Money	$3.50In the Money	$3.85In the Money	$2.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	224Out of the Money
DVNIn the Money	$3.10In the Money	$3.20In the Money	$2.84In the Money	$-0.05In the Money	6In the Money	227In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	282Out of the Money
DVNIn the Money	$2.63In the Money	$2.69In the Money	$2.30In the Money	$0.00In the Money	---In the Money	278In the Money	Filter Table By Strike Price of$37.50	DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.02Near the Money	270Near the Money	438Near the Money
DVNIn the Money	$2.14In the Money	$2.20In the Money	$2.35In the Money	$0.48In the Money	649In the Money	900In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.04Near the Money	51Near the Money	542Near the Money
DVNIn the Money	$1.66In the Money	$1.71In the Money	$1.70In the Money	$0.17In the Money	25In the Money	579In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.08Near the Money	29Near the Money	531Near the Money
DVNIn the Money	$1.21In the Money	$1.26In the Money	$1.24In the Money	$0.23In the Money	115In the Money	2,085In the Money	Filter Table By Strike Price of$39.00	DVNNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.14Near the Money	2,623Near the Money	1,013Near the Money
DVNIn the Money	$0.81In the Money	$0.85In the Money	$0.80In the Money	$0.11In the Money	163In the Money	1,664In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	$0.17Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.18Near the Money	2,771Near the Money	393Near the Money
DVNUnderlying issue's last price	$0.49Underlying issue's last price	$0.53Underlying issue's last price	$0.51Underlying issue's last price	$0.10Underlying issue's last price	804Underlying issue's last price	3,091Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	DVNUnderlying issue's last price	$0.35Underlying issue's last price	$0.38Underlying issue's last price	$0.36Underlying issue's last price	$-0.25Underlying issue's last price	121Underlying issue's last price	618Underlying issue's last price
DVNNear the Money	$0.26Near the Money	$0.30Near the Money	$0.28Near the Money	$0.03Near the Money	649Near the Money	12,673Near the Money	Filter Table By Strike Price of$40.50	DVNIn the Money	$0.63In the Money	$0.65In the Money	$0.51In the Money	$-0.36In the Money	17In the Money	235In the Money
DVNNear the Money	$0.13Near the Money	$0.15Near the Money	$0.14Near the Money	$0.00Near the Money	1,012Near the Money	1,691Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$0.97In the Money	$1.02In the Money	$1.03In the Money	$-0.30In the Money	18In the Money	186In the Money
DVNNear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.02Near the Money	413Near the Money	2,975Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$1.40In the Money	$1.45In the Money	$1.15In the Money	$-0.55In the Money	1In the Money	364In the Money
DVNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	307Near the Money	664Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$1.86In the Money	$1.93In the Money	$1.61In the Money	$-1.01In the Money	1In the Money	69In the Money
DVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	147Near the Money	405Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$2.35In the Money	$2.42In the Money	$2.00In the Money	$0.44In the Money	1In the Money	24In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	110Near the Money	666Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$2.84In the Money	$2.96In the Money	$2.43In the Money	$0.00In the Money	---In the Money	2In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	12Out of the Money	129Out of the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$3.30In the Money	$3.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	4In the Money
DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	292Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$3.70In the Money	$4.05In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$4.20In the Money	$4.60In the Money	$4.05In the Money	$0.95In the Money	1In the Money	2In 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	11Out of the Money	191Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$4.40In the Money	$4.95In the Money	$4.55In the Money	$0.20In the Money	1In the Money	2In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$4.65In the Money	$6.10In the Money	$5.05In the Money	$0.70In the Money	1In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$4.95In the Money	$6.70In the Money	$5.85In the Money	$0.85In the Money	1In the Money	2In the Money
DVNOut of the Money	---Out of the Money	$0.02Out 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	$6.20In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out 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$47.00	DVNIn the Money	$6.65In the Money	$6.95In the Money	$6.45In the Money	$0.55In the Money	1In the Money	5In the Money
DVNOut of the Money	---Out 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	Filter Table By Strike Price of$47.50	DVNIn the Money	$7.25In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$7.75In the Money	$7.95In the Money	$7.15In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$8.80In the Money	$8.95In the Money	$9.47In 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	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$9.80In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$10.80In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out 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	$11.75In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out 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$53.00	DVNIn the Money	$12.75In the Money	$13.10In the Money	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out 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	Filter Table By Strike Price of$54.00	DVNIn the Money	$13.75In the Money	$14.10In 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	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$14.70In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out 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	$19.75In the Money	$20.10In the Money	$19.35In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out 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	$24.75In the Money	$25.10In the Money	$24.35In the Money	$0.00In the Money	---In the Money	1In 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 04, 2024)

Put Options (expires Friday October 04, 2024)