Stocks Options

LAST PRICE
50.5400
TODAY'S CHANGE (%)
Trending Up0.2000 (0.3973%)

Bid / Lots
50.2700/ 1
Ask / Lots
50.6200/ 15
Open / Previous Close
51.1100 / 50.3400
Day Range
Low 50.1600
High 51.3000
52 Week Range
Low 40.4700
High 55.0900
Volume
8,953,763
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 27.601

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$16.05In the Money	$18.75In the Money	$17.35In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.30In the Money	$12.95In the Money	$13.05In the Money	$0.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$12.65In the Money	$13.00In the Money	$12.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
DVNIn the Money	$7.95In the Money	$9.90In the Money	$9.37In the Money	$-2.34In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$41.00	DVNOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.10In the Money	$9.05In the Money	$9.05In the Money	$-1.70In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.16Out of the Money	1Out of the Money	---Out of the Money
DVNIn the Money	$8.45In the Money	$9.95In the Money	$9.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$42.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money
DVNIn the Money	$8.40In the Money	$11.40In the Money	$9.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$43.00	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	42Out of the Money	---Out of the Money
DVNIn the Money	$7.45In the Money	$9.60In the Money	$7.90In the Money	$0.00In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$44.00	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	---Out of the Money
DVNIn the Money	$4.95In the Money	$6.45In the Money	$7.55In the Money	$-0.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$44.50	DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	13Out of the Money	---Out of the Money
DVNIn the Money	$7.80In the Money	$8.80In the Money	$8.01In the Money	$0.64In the Money	65In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	---Out of the Money
DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	DVNOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
DVNIn the Money	$3.40In the Money	$5.50In the Money	$4.82In the Money	$-0.87In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$46.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2Out of the Money	---Out of the Money
DVNIn the Money	$5.75In the Money	$7.75In the Money	$6.25In the Money	$0.00In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$46.50	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	9Out of the Money	---Out of the Money
DVNIn the Money	$1.49In the Money	$4.45In the Money	$4.10In the Money	$0.60In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$47.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
DVNIn the Money	$2.70In the Money	$3.05In the Money	$3.46In the Money	$-1.87In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$47.50	DVNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	52Out of the Money	---Out of the Money
DVNIn the Money	$1.36In the Money	$4.65In the Money	$2.25In the Money	$-0.37In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$48.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
DVNIn the Money	$1.80In the Money	$2.01In the Money	$2.02In the Money	$-0.25In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$48.50	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	11Near the Money	---Near the Money
DVNIn the Money	$0.84In the Money	$2.66In the Money	$1.60In the Money	$-0.03In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$49.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	46Near the Money	---Near the Money
DVNIn the Money	$0.57In the Money	$1.91In the Money	$0.95In the Money	$-0.27In the Money	64In the Money	---In the Money	Filter Table By Strike Price of$49.50	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	217Near the Money	---Near the Money
DVNUnderlying issue's last price	$0.17Underlying issue's last price	$0.89Underlying issue's last price	$0.50Underlying issue's last price	$-0.11Underlying issue's last price	246Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	DVNUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.18Underlying issue's last price	831Underlying issue's last price	---Underlying issue's last price
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	865Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$0.24In the Money	$0.68In the Money	$0.46In the Money	$-0.27In the Money	383In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	183Near the Money	---Near the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$0.90In the Money	$1.79In the Money	$1.38In the Money	$-0.12In the Money	289In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	568Near the Money	---Near the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$2.28In the Money	$3.15In the Money	$2.47In the Money	$-0.01In the Money	222In 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	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$2.28In the Money	$4.55In the Money	$3.79In the Money	$0.49In the Money	15In 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	80Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$4.50In the Money	$5.20In the Money	$4.49In the Money	$-1.66In the Money	13In 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	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$4.40In the Money	$7.25In the Money	$5.80In the Money	$0.05In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$6.50In the Money	$8.50In the Money	$6.65In the Money	$0.00In the Money	4In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	DVNIn the Money	$7.95In the Money	$10.40In the Money	$7.95In the Money	$0.00In the Money	2In 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	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$7.10In the Money	$8.30In the Money	$7.05In the Money	$0.00In the Money	14In 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	99Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$62.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	DVNIn the Money	$10.85In the Money	$14.30In the Money	$12.65In the Money	$0.15In the Money	1In the Money	---In the Money
DVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$64.00	DVNIn the Money	$11.95In the Money	$15.05In the Money	$13.60In the Money	$0.65In the Money	13In the Money	---In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$1.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$66.00	DVNIn the Money	$14.65In the Money	$17.30In the Money	$15.50In the Money	$0.00In the Money	1In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)