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 26, 2024)
Put Options (expires Friday July 26, 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	$18.85In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.90In the Money	$13.45In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.90In the Money	$12.15In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.20In the Money	$10.60In 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	$2.14Out 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	$10.20In 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	$0.46Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$6.95In the Money	$8.55In 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	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$6.15In the Money	$7.60In the Money	$8.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.02Out of the Money	$0.51Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DVNIn the Money	$5.05In the Money	$6.70In 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	$0.02Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,014Out 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	$3.35In 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$42.00	DVNOut of the Money	$0.04Out of the Money	$0.63Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$4.00In the Money	$4.50In the Money	$4.38In the Money	$-0.87In the Money	15In the Money	16In the Money	Filter Table By Strike Price of$43.00	DVNOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.04Out of the Money	1Out of the Money	26Out 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$43.50	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	$2.93In the Money	$3.40In the Money	$3.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$44.00	DVNOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.06Out of the Money	32Out of the Money	87Out 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$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	$2.22In the Money	$2.70In the Money	$3.45In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.30Near the Money	$0.34Near the Money	$0.32Near the Money	$0.18Near the Money	52Near the Money	144Near 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$45.50	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	$1.68In the Money	$1.96In the Money	$1.71In the Money	$-0.84In the Money	3In the Money	174In the Money	Filter Table By Strike Price of$46.00	DVNNear the Money	$0.49Near the Money	$0.61Near the Money	$0.60Near the Money	$0.30Near the Money	7Near the Money	135Near 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$46.50	DVNNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
DVNUnderlying issue's last price	$1.08Underlying issue's last price	$1.14Underlying issue's last price	$1.02Underlying issue's last price	$-0.84Underlying issue's last price	30Underlying issue's last price	520Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	DVNUnderlying issue's last price	$0.89Underlying issue's last price	$1.13Underlying issue's last price	$0.93Underlying issue's last price	$0.34Underlying issue's last price	21Underlying issue's last price	172Underlying issue's last price
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	$0.63Near the Money	$0.70Near the Money	$0.63Near the Money	$-0.55Near the Money	17Near the Money	219Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$1.43In the Money	$2.39In the Money	$1.04In the Money	$0.00In the Money	---In the Money	86In 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
DVNNear the Money	$0.34Near the Money	$0.38Near the Money	$0.33Near the Money	$-0.38Near the Money	34Near the Money	291Near the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$1.98In the Money	$3.45In the Money	$2.40In the Money	$0.00In the Money	---In the Money	74In 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$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
DVNNear the Money	$0.16Near the Money	$0.27Near the Money	$0.17Near the Money	$-0.22Near the Money	27Near the Money	440Near the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$2.41In the Money	$3.60In the Money	$3.40In the Money	$1.30In the Money	5In the Money	80In the Money
DVNOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	5Out of the Money	56Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$3.80In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	7Out of the Money	128Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$3.90In the Money	$5.40In the Money	$5.65In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$4.30In the Money	$6.65In 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	$0.33Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$5.70In the Money	$8.45In 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	$0.20Out of the Money	$0.14Out of the Money	$0.14Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$7.75In the Money	$8.65In 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	$0.12Out 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	$7.40In the Money	$10.05In 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	$0.51Out 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	$9.00In the Money	$10.95In 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	$1.00Out 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	$9.80In the Money	$11.85In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$11.25In the Money	$14.85In 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	$1.00Out 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	$17.35In the Money	$18.35In 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 26, 2024)

Put Options (expires Friday July 26, 2024)