Stocks Options

LAST PRICE
40.4600
TODAY'S CHANGE (%)
Trending Up0.8200 (2.0686%)

Bid / Lots
40.4700/ 3
Ask / Lots
40.5000/ 1
Open / Previous Close
39.5500 / 39.6400
Day Range
Low 39.4100
High 40.5600
52 Week Range
Low 39.0200
High 55.0900
Volume
7,487,729
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 25.691

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$15.95In the Money	$19.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	2Out of the Money
DVNIn the Money	$13.45In the Money	$17.35In the Money	$16.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	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	572Out of the Money
DVNIn the Money	$11.90In the Money	$14.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DVNIn the Money	$8.80In the Money	$10.65In the Money	$10.45In the Money	$0.80In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$30.00	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	5,052Out of the Money
DVNIn the Money	$7.20In the Money	$8.25In the Money	$7.04In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	972Out of the Money
DVNIn the Money	$6.45In the Money	$7.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	34Out of the Money
DVNIn the Money	$6.45In the Money	$6.60In the Money	$6.25In the Money	$0.30In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$34.00	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	19Out of the Money
DVNIn the Money	$5.45In the Money	$6.45In the Money	$5.35In the Money	$0.50In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	4Out of the Money	1,320Out of the Money
DVNIn the Money	$3.75In the Money	$4.65In the Money	$4.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,016Out of the Money
DVNIn the Money	$3.05In the Money	$4.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DVNIn the Money	$2.59In the Money	$3.75In the Money	$3.40In 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	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
DVNIn the Money	$2.52In the Money	$3.10In the Money	$2.52In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$37.50	DVNNear the Money	$0.02Near the Money	$0.04Near the Money	$0.10Near the Money	$0.03Near the Money	1Near the Money	3,975Near the Money
DVNIn the Money	$2.20In the Money	$2.62In the Money	$2.60In the Money	$0.80In the Money	79In the Money	122In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.04Near the Money	50Near the Money	245Near the Money
DVNIn the Money	$1.46In the Money	$2.34In the Money	$2.00In the Money	$0.64In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.11Near the Money	26Near the Money	339Near the Money
DVNIn the Money	$1.41In the Money	$1.63In the Money	$1.65In the Money	$0.69In the Money	141In the Money	472In the Money	Filter Table By Strike Price of$39.00	DVNNear the Money	$0.07Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.17Near the Money	618Near the Money	1,499Near the Money
DVNIn the Money	$1.09In the Money	$1.25In the Money	$1.16In the Money	$0.51In the Money	94In the Money	580In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	$0.14Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.29Near the Money	98Near the Money	632Near the Money
DVNUnderlying issue's last price	$0.71Underlying issue's last price	$0.81Underlying issue's last price	$0.84Underlying issue's last price	$0.45Underlying issue's last price	586Underlying issue's last price	2,895Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	DVNUnderlying issue's last price	$0.27Underlying issue's last price	$0.31Underlying issue's last price	$0.24Underlying issue's last price	$-0.43Underlying issue's last price	182Underlying issue's last price	6,383Underlying issue's last price
DVNNear the Money	$0.47Near the Money	$0.51Near the Money	$0.50Near the Money	$0.26Near the Money	2,496Near the Money	2,484Near the Money	Filter Table By Strike Price of$40.50	DVNIn the Money	$0.48In the Money	$0.53In the Money	$0.45In the Money	$-0.59In the Money	97In the Money	102In the Money
DVNNear the Money	$0.27Near the Money	$0.30Near the Money	$0.31Near the Money	$0.19Near the Money	1,288Near the Money	1,852Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$0.66In the Money	$0.99In the Money	$0.76In the Money	$-0.69In the Money	59In the Money	546In the Money
DVNNear the Money	$0.14Near the Money	$0.17Near the Money	$0.17Near the Money	$0.10Near the Money	329Near the Money	581Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$1.13In the Money	$1.38In the Money	$1.18In the Money	$-0.90In the Money	13In the Money	155In the Money
DVNNear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$0.05Near the Money	640Near the Money	8,957Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$1.46In the Money	$2.57In the Money	$1.66In the Money	$-0.63In the Money	23In the Money	356In the Money
DVNNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$0.02Near the Money	484Near the Money	2,469Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$2.00In the Money	$2.13In the Money	$2.00In the Money	$-0.87In the Money	78In the Money	2,930In the Money
DVNNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$0.02Near the Money	99Near the Money	905Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$2.47In the Money	$3.25In the Money	$3.42In the Money	$0.00In the Money	---In the Money	172In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	19Out of the Money	309Out of the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$2.32In the Money	$3.10In the Money	$3.19In the Money	$-0.83In the Money	18In the Money	81In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	320Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$3.35In the Money	$4.50In the Money	$4.35In the Money	$0.00In the Money	---In the Money	127In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	416Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$3.95In the Money	$4.50In the Money	$4.90In the Money	$0.00In the Money	---In the Money	47In 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	65Out of the Money	7,230Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$3.75In the Money	$4.60In the Money	$4.60In the Money	$-0.75In the Money	114In the Money	281In the Money
DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$3.95In the Money	$5.90In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	24Out of the Money	1,257Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$5.45In the Money	$7.00In the Money	$6.50In the Money	$0.00In the Money	---In the Money	6In the Money
DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$4.80In the Money	$6.10In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	366Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$6.30In the Money	$6.65In the Money	$7.00In 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	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	16,774Out of the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$6.70In the Money	$7.10In the Money	$7.00In the Money	$-0.89In the Money	1,032In the Money	1,377In 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	413Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$7.40In the Money	$8.35In the Money	$4.02In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$7.95In the Money	$9.00In the Money	---In 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	878Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$8.45In the Money	$9.60In the Money	$8.10In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$8.80In the Money	$9.20In the Money	---In 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	4Out of the Money	12,070Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$9.05In the Money	$9.60In the Money	$9.60In the Money	$-0.75In the Money	140In the Money	148In 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	16Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$10.40In the Money	$10.60In the Money	---In 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	6Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$11.25In the Money	$13.00In the Money	---In 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	17,546Out of the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	$11.95In the Money	$13.35In the Money	$12.50In the Money	$0.00In the Money	1In the Money	227In the Money
DVNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$12.25In the Money	$12.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$13.35In the Money	$13.60In the Money	$9.35In 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	$0.01Out of the Money	$0.00Out of the Money	376Out of the Money	5,405Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$13.65In the Money	$16.10In the Money	$14.58In the Money	$-0.92In the Money	2In the Money	---In 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	6Out of the Money	1,428Out of the Money	Filter Table By Strike Price of$57.50	DVNIn the Money	$15.80In the Money	$17.20In the Money	$17.70In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,828Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$19.40In the Money	$20.60In the Money	$15.30In the Money	$0.00In the Money	---In the Money	6In 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	1,453Out of the Money	Filter Table By Strike Price of$62.50	DVNIn the Money	$21.85In the Money	$23.60In the Money	$22.95In 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	970Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$24.35In the Money	$24.60In the Money	$19.10In 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	89Out of the Money	Filter Table By Strike Price of$70.00	DVNIn the Money	$29.20In the Money	$30.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money	Filter Table By Strike Price of$75.00	DVNIn the Money	$34.10In the Money	$34.75In the Money	---In 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	14Out of the Money	Filter Table By Strike Price of$80.00	DVNIn the Money	$38.50In the Money	$39.90In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)