Stocks Options

LAST PRICE
39.1200
TODAY'S CHANGE (%)
Trending Up0.1600 (0.4107%)

Bid / Lots
39.0900/ 1
Ask / Lots
39.1200/ 12
Open / Previous Close
38.9100 / 38.9600
Day Range
Low 38.6650
High 39.5100
52 Week Range
Low 37.7650
High 55.0900
Volume
10,806,608
above 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 25.897

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	$8.10In the Money	$9.25In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$7.95In 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$31.00	DVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$7.00In the Money	$7.90In 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	$0.21Out of the Money	$0.11Out of the Money	$0.11Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$5.95In the Money	$6.80In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$4.60In the Money	$5.75In the Money	$5.55In the Money	$5.55In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.50	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
DVNIn the Money	$5.10In 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$34.00	DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	514Out of the Money
DVNIn the Money	$4.45In the Money	$4.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$3.95In the Money	$4.35In the Money	$3.01In 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	$-0.01Out of the Money	17Out of the Money	76Out of the Money
DVNIn the Money	$2.67In the Money	$3.75In the Money	$3.55In the Money	$-2.40In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$35.50	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
DVNIn the Money	$3.10In the Money	$3.25In the Money	$3.40In the Money	$0.50In the Money	5In the Money	37In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	52Out of the Money
DVNIn the Money	$2.62In the Money	$2.91In the Money	$2.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.50	DVNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.03Near the Money	16Near the Money	229Near the Money
DVNIn the Money	$2.00In the Money	$2.65In the Money	$2.09In the Money	$-0.08In the Money	12In the Money	240In the Money	Filter Table By Strike Price of$37.00	DVNNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.03Near the Money	45Near the Money	260Near the Money
DVNIn the Money	$1.66In the Money	$1.79In the Money	$1.64In the Money	$0.34In the Money	34In the Money	285In the Money	Filter Table By Strike Price of$37.50	DVNNear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.05Near the Money	98Near the Money	310Near the Money
DVNIn the Money	$1.21In the Money	$1.35In the Money	$1.16In the Money	$-0.04In the Money	75In the Money	1,112In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	$0.15Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.05Near the Money	78Near the Money	505Near the Money
DVNIn the Money	$0.93In the Money	$0.96In the Money	$0.94In the Money	$-0.01In the Money	76In the Money	578In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.27Near the Money	$0.31Near the Money	$0.31Near the Money	$-0.10Near the Money	242Near the Money	395Near the Money
DVNUnderlying issue's last price	$0.61Underlying issue's last price	$0.65Underlying issue's last price	$0.63Underlying issue's last price	$0.00Underlying issue's last price	1,992Underlying issue's last price	2,088Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	DVNUnderlying issue's last price	$0.45Underlying issue's last price	$0.49Underlying issue's last price	$0.48Underlying issue's last price	$-0.15Underlying issue's last price	177Underlying issue's last price	354Underlying issue's last price
DVNNear the Money	$0.38Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.03Near the Money	727Near the Money	822Near the Money	Filter Table By Strike Price of$39.50	DVNIn the Money	$0.71In the Money	$0.77In the Money	$0.75In the Money	$-0.44In the Money	104In the Money	288In the Money
DVNNear the Money	$0.21Near the Money	$0.24Near the Money	$0.21Near the Money	$-0.05Near the Money	1,386Near the Money	1,620Near the Money	Filter Table By Strike Price of$40.00	DVNIn the Money	$1.03In the Money	$1.29In the Money	$1.31In the Money	$0.02In the Money	58In the Money	635In the Money
DVNNear the Money	$0.11Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.05Near the Money	6,337Near the Money	11,627Near the Money	Filter Table By Strike Price of$40.50	DVNIn the Money	$1.33In the Money	$1.79In the Money	$1.61In the Money	$-0.53In the Money	1In the Money	231In the Money
DVNNear the Money	$0.06Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.03Near the Money	1,152Near the Money	618Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$1.79In the Money	$2.14In the Money	$2.03In the Money	$-0.44In the Money	6In the Money	182In the Money
DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.02Near the Money	361Near the Money	1,327Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$2.32In the Money	$2.44In the Money	$2.55In the Money	$0.00In the Money	---In the Money	364In the Money
DVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.01Near the Money	85Near the Money	550Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$1.96In the Money	$3.65In the Money	$2.81In the Money	$0.00In the Money	---In the Money	70In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	48Out of the Money	371Out of the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$3.20In the Money	$3.55In the Money	$1.56In the Money	$0.00In the Money	---In the Money	24In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	58Out of the Money	592Out of the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$2.91In the Money	$4.85In the Money	$2.43In the Money	$0.00In the Money	---In the Money	2In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	126Out of the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$4.30In the Money	$4.55In the Money	$4.55In the Money	$0.00In the Money	---In the Money	5In the Money
DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	292Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$4.80In the Money	$5.10In the Money	$4.55In the Money	$-0.35In the Money	5In the Money	5In the Money
DVNOut of the Money	---Out of the Money	$0.02Out 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	$5.20In the Money	$5.55In the Money	$3.10In the Money	$0.00In the Money	---In the Money	2In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	192Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$5.80In the Money	$6.90In the Money	$4.35In the Money	$0.00In the Money	---In the Money	2In the Money
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	1Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$5.30In the Money	$6.55In the Money	$4.35In the Money	$0.00In the Money	---In the Money	1In the Money
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	1,124Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$6.80In the Money	$7.95In the Money	$5.00In the Money	$0.00In the Money	---In the Money	2In 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$46.50	DVNIn the Money	$7.30In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$7.15In the Money	$8.90In the Money	$5.90In the Money	$0.00In the Money	---In 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	$7.35In the Money	$8.60In 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	68Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$8.80In the Money	$9.00In 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	$9.80In the Money	$10.95In 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	10Out of the Money	73Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$10.65In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.05Out 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	$11.65In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out 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	$12.70In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out 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	$12.80In the Money	$14.10In the Money	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.15Out 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$54.00	DVNIn the Money	$14.70In the Money	$15.10In 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	$15.80In the Money	$15.95In 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$60.00	DVNIn the Money	$20.75In the Money	$21.05In 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	$25.60In the Money	$26.00In 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)