Stocks Options

LAST PRICE
41.0100
TODAY'S CHANGE (%)
Trending Down-0.1100 (-0.2675%)

Bid / Lots
41.0000/ 2
Ask / Lots
41.0400/ 1
Open / Previous Close
41.8500 / 41.1200
Day Range
Low 40.9150
High 41.8801
52 Week Range
Low 39.0200
High 55.0900
Volume
6,897,559
below 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 25.540

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$9.35In the Money	$12.75In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$8.70In the Money	$12.05In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.55In the Money	$11.55In the Money	$9.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.95In the Money	$9.25In the Money	$9.00In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$32.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.35In the Money	$8.75In the Money	$8.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	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	1Out of the Money
DVNIn the Money	$7.90In the Money	$8.25In the Money	$6.76In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$33.00	DVNOut of the Money	---Out of the Money	$0.02Out 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	$7.60In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.50	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	14Out of the Money
DVNIn the Money	$6.85In the Money	$7.10In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,040Out of the Money
DVNIn the Money	$6.40In the Money	$6.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.95In the Money	$6.15In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$5.35In the Money	$5.60In the Money	$5.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$4.55In the Money	$5.10In the Money	$4.70In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$36.00	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	232Out of the Money
DVNIn the Money	$4.45In the Money	$4.75In the Money	$4.95In the Money	$0.20In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$36.50	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	18Out of the Money
DVNIn the Money	$2.70In the Money	$4.10In the Money	$4.45In the Money	$1.30In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$37.00	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	166Out of the Money
DVNIn the Money	$2.96In the Money	$3.60In the Money	$3.95In the Money	$0.60In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	38Out of the Money
DVNIn the Money	$2.98In the Money	$3.10In the Money	$2.66In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$38.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	211Out of the Money
DVNIn the Money	$2.24In the Money	$2.78In the Money	$2.32In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	23Near the Money	1,057Near the Money
DVNIn the Money	$1.93In the Money	$2.31In the Money	$1.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$39.00	DVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	210Near the Money	398Near the Money
DVNIn the Money	$1.54In the Money	$1.70In the Money	$1.96In the Money	$0.81In the Money	1In the Money	179In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	$0.03Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.01Near the Money	21Near the Money	390Near the Money
DVNIn the Money	$0.92In the Money	$1.16In the Money	$1.17In the Money	$-0.11In the Money	19In the Money	782In the Money	Filter Table By Strike Price of$40.00	DVNNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.06Near the Money	74Near the Money	702Near the Money
DVNIn the Money	$0.65In the Money	$0.80In the Money	$0.74In the Money	$-0.01In the Money	547In the Money	1,071In the Money	Filter Table By Strike Price of$40.50	DVNNear the Money	$0.17Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.01Near the Money	134Near the Money	568Near the Money
DVNUnderlying issue's last price	$0.39Underlying issue's last price	$0.42Underlying issue's last price	$0.41Underlying issue's last price	$-0.16Underlying issue's last price	325Underlying issue's last price	2,321Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	DVNUnderlying issue's last price	$0.35Underlying issue's last price	$0.38Underlying issue's last price	$0.42Underlying issue's last price	$-0.04Underlying issue's last price	165Underlying issue's last price	272Underlying issue's last price
DVNNear the Money	$0.18Near the Money	$0.21Near the Money	$0.20Near the Money	$-0.12Near the Money	986Near the Money	2,721Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$0.63In the Money	$0.68In the Money	$0.62In the Money	$-0.11In the Money	53In the Money	102In the Money
DVNNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.06Near the Money	2,815Near the Money	11,067Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$0.94In the Money	$1.20In the Money	$0.98In the Money	$-0.15In the Money	26In the Money	213In the Money
DVNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.03Near the Money	188Near the Money	1,794Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$1.40In the Money	$1.55In the Money	$2.15In the Money	$0.00In the Money	---In the Money	7In the Money
DVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	179Near the Money	820Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$1.94In the Money	$2.08In the Money	$2.11In the Money	$0.00In the Money	---In the Money	60In the Money
DVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	101Near the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$2.27In the Money	$2.70In the Money	$2.12In the Money	$-0.88In the Money	1In the Money	2In the Money
DVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	1,331Near the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$2.87In the Money	$3.05In the Money	$3.00In the Money	$0.00In the Money	---In the Money	69In 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	25Out of the Money	110Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$3.35In the Money	$3.65In the Money	$3.34In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	441Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$3.85In the Money	$4.15In the Money	$4.55In the Money	$0.00In the Money	---In the Money	51In 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	50Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$4.40In the Money	$4.65In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3In 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	4Out of the Money	187Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$4.90In the Money	$5.15In the Money	$5.60In the Money	$0.00In the Money	---In the Money	11In the Money
DVNOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	800Out of the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$5.35In the Money	$5.65In the Money	$6.90In 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	$0.01Out of the Money	6Out of the Money	256Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$5.00In the Money	$6.15In the Money	$7.44In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.78Out 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	$6.40In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$6.85In the Money	$7.15In the Money	$7.60In 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	52Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$7.90In the Money	$8.15In the Money	$7.48In 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	20Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$8.85In the Money	$9.15In 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	43Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$9.90In the Money	$11.05In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$9.95In the Money	$11.05In the Money	$10.60In the Money	$-1.86In the Money	1In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$11.90In the Money	$12.20In the Money	$11.60In the Money	$-1.75In the Money	1In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.67Out 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$54.00	DVNIn the Money	$12.90In the Money	$13.20In the Money	$14.00In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.66Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$13.90In the Money	$14.15In 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	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$18.75In the Money	$19.20In the Money	$19.55In the Money	$0.00In the Money	---In the Money	---In 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	$23.15In the Money	$24.15In 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 27, 2024)

Put Options (expires Friday September 27, 2024)