Stocks Options

LAST PRICE
40.7900
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.4393%)

Bid / Lots
40.6000/ 3
Ask / Lots
40.7900/ 1
Open / Previous Close
40.7900 / 40.9700
Day Range
Low 40.2000
High 40.8887
52 Week Range
Low 39.0200
High 55.0900
Volume
12,847,148
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 25.716

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	$18.10In the Money	$18.45In the Money	$0.00In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DVNIn the Money	$15.65In the Money	$15.85In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money
DVNIn the Money	$13.20In the Money	$14.30In the Money	$12.95In the Money	$12.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.50	DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DVNIn the Money	$10.50In the Money	$10.95In the Money	$10.45In the Money	$0.00In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$30.00	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	5,052Out of the Money
DVNIn the Money	$8.20In the Money	$9.30In the Money	$7.95In the Money	$0.91In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$32.50	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	980Out of the Money
DVNIn the Money	$7.70In the Money	$7.85In the Money	$7.50In the Money	$7.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.00	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	35Out of the Money
DVNIn the Money	$6.70In the Money	$6.85In the Money	$6.25In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	32Out of the Money
DVNIn the Money	$5.70In the Money	$5.85In the Money	$5.35In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,320Out of the Money
DVNIn the Money	$4.70In the Money	$5.00In the Money	$4.55In the Money	$-0.60In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$36.00	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	1,016Out of the Money
DVNIn the Money	$4.10In the Money	$4.55In the Money	$4.05In the Money	$4.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$36.50	DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DVNIn the Money	$3.70In the Money	$3.85In the Money	$3.55In the Money	$0.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	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	109Out of the Money
DVNIn the Money	$3.20In the Money	$3.30In the Money	$2.90In the Money	$-0.90In the Money	22In the Money	42In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	250Out of the Money	3,981Out of the Money
DVNIn the Money	$2.64In the Money	$2.85In the Money	$2.48In the Money	$-0.67In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	46Near the Money	295Near the Money
DVNIn the Money	$2.20In the Money	$2.58In the Money	$2.25In the Money	$-0.20In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	182Near the Money	461Near the Money
DVNIn the Money	$1.72In the Money	$1.78In the Money	$1.58In the Money	$-0.31In the Money	13In the Money	407In the Money	Filter Table By Strike Price of$39.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	35Near the Money	948Near the Money
DVNIn the Money	$1.23In the Money	$1.48In the Money	$1.15In the Money	$-0.73In the Money	36In the Money	564In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	78Near the Money	649Near the Money
DVNIn the Money	$0.60In the Money	$0.82In the Money	$0.76In the Money	$-0.31In the Money	161In the Money	2,781In the Money	Filter Table By Strike Price of$40.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	507Near the Money	5,970Near the Money
DVNUnderlying issue's last price	$0.23Underlying issue's last price	$0.43Underlying issue's last price	$0.29Underlying issue's last price	$-0.31Underlying issue's last price	3,499Underlying issue's last price	2,038Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	DVNUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-0.05Underlying issue's last price	120Underlying issue's last price	118Underlying issue's last price
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.24Near the Money	914Near the Money	4,504Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$0.07In the Money	$0.42In the Money	$0.18In the Money	$-0.07In the Money	125In the Money	685In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	704Near the Money	3,417Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$0.67In the Money	$0.79In the Money	$0.95In the Money	$0.43In the Money	31In the Money	144In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	63Near the Money	9,006Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$1.10In the Money	$1.29In the Money	$1.16In the Money	$0.15In the Money	16In the Money	276In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	2,800Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$1.72In the Money	$1.78In the Money	$1.79In the Money	$0.56In the Money	208In the Money	2,090In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,324Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$1.68In the Money	$2.29In the Money	$2.69In the Money	$-0.15In the Money	1In the Money	158In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	6Near the Money	319Near the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$2.52In the Money	$2.96In the Money	$3.00In the Money	$0.79In the Money	37In the Money	46In 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	19Out of the Money	365Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$2.71In the Money	$3.30In the Money	$3.50In the Money	$0.54In the Money	8In the Money	125In 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	13Out of the Money	423Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$2.94In the Money	$3.80In the Money	$3.39In the Money	$0.00In the Money	---In the Money	21In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	30Out of the Money	7,191Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$3.20In the Money	$4.30In the Money	$4.34In the Money	$0.78In the Money	110In the Money	235In 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	1Out of the Money	738Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$3.70In the Money	$4.80In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In 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	11Out of the Money	981Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$4.90In the Money	$5.35In the Money	$5.20In the Money	$0.45In the Money	1In the Money	6In 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	353Out of the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$4.70In the Money	$5.80In the Money	$6.50In 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	$0.04Out of the Money	$0.03Out of the Money	10Out of the Money	361Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$6.15In the Money	$6.30In 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	15Out of the Money	16,722Out of the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$5.70In the Money	$6.80In the Money	$6.93In the Money	$0.63In the Money	2In the Money	344In 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	141Out of the Money	413Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$7.15In the Money	$7.30In the Money	$4.02In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out 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	$6.70In the Money	$7.80In 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	878Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$7.95In the Money	$8.30In the Money	$8.10In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.04Out 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	$8.65In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	12,033Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$8.20In the Money	$9.30In the Money	$9.20In the Money	$0.05In the Money	1In the Money	116In 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	16Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$9.20In the Money	$10.40In the Money	$10.55In the Money	$10.55In the Money	1In 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	---Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$11.10In the Money	$11.50In the Money	$11.55In the Money	$0.65In the Money	1In 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	---Out of the Money	17,544Out of the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	$10.70In the Money	$11.85In the Money	$12.05In the Money	$0.65In the Money	1In 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	2Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$12.15In the Money	$12.30In the Money	$12.55In the Money	$12.55In the Money	1In 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	16Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$13.05In the Money	$13.30In the Money	$13.50In the Money	$0.60In the Money	1In 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	128Out of the Money	5,398Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$13.75In the Money	$14.30In the Money	$14.55In the Money	$0.62In 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	1,428Out of the Money	Filter Table By Strike Price of$57.50	DVNIn the Money	$15.70In the Money	$16.80In the Money	$16.90In the Money	$-0.80In the Money	2In the Money	3In 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	190Out of the Money	1,828Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$18.20In the Money	$19.30In the Money	$19.38In the Money	$4.08In the Money	2In the Money	6In 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	19Out of the Money	1,453Out of the Money	Filter Table By Strike Price of$62.50	DVNIn the Money	$21.45In the Money	$21.85In the Money	$22.25In 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	970Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$23.20In the Money	$24.30In the Money	$19.10In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.02Out 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	$28.90In the Money	$29.35In 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	$0.02Out 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	$33.95In the Money	$34.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$80.00	DVNIn the Money	$38.95In the Money	$39.50In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)