Stocks Options

LAST PRICE
45.5600
TODAY'S CHANGE (%)
Trending Up0.1500 (0.3303%)

Bid / Lots
45.5000/ 2
Ask / Lots
45.6000/ 7
Open / Previous Close
45.7500 / 45.4100
Day Range
Low 45.0038
High 45.7500
52 Week Range
Low 40.4700
High 55.0900
Volume
6,809,776
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 26.290

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
DVNIn the Money	$8.00In the Money	$9.05In the Money	$8.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$38.00	DVNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
DVNIn the Money	$5.70In the Money	$6.95In the Money	$6.90In the Money	$-1.60In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	151Out of the Money	---Out of the Money
DVNIn the Money	$7.60In the Money	$11.50In the Money	$9.68In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$40.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out 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$40.50	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	---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$41.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	90Out 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	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	65Out of the Money	---Out of the Money
DVNIn the Money	$3.60In the Money	$5.90In the Money	$4.04In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$42.00	DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	144Out 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$42.50	DVNOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	73Out 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$43.00	DVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	21Near the Money	---Near 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	DVNNear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.03Near the Money	20Near the Money	---Near the Money
DVNIn the Money	$1.60In the Money	$1.92In the Money	$2.04In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$44.00	DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.23Near the Money	1Near the Money	---Near 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$44.50	DVNNear the Money	$0.05Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.01Near the Money	24Near the Money	---Near the Money
DVNIn the Money	$0.54In the Money	$1.09In the Money	$0.65In the Money	$-1.21In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$45.00	DVNNear the Money	$0.13Near the Money	$0.20Near the Money	$0.10Near the Money	$0.06Near the Money	113Near the Money	---Near the Money
DVNUnderlying issue's last price	$0.25Underlying issue's last price	$0.50Underlying issue's last price	$0.57Underlying issue's last price	$-1.33Underlying issue's last price	74Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	DVNUnderlying issue's last price	$0.30Underlying issue's last price	$0.36Underlying issue's last price	$0.28Underlying issue's last price	$0.18Underlying issue's last price	179Underlying issue's last price	---Underlying issue's last price
DVNNear the Money	$0.08Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.85Near the Money	2,027Near the Money	---Near the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$0.62In the Money	$0.90In the Money	$0.47In the Money	$0.26In the Money	105In the Money	---In the Money
DVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.39Near the Money	551Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$1.01In the Money	$1.90In the Money	$0.86In the Money	$0.53In the Money	36In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.19Near the Money	1,072Near the Money	---Near the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$1.44In the Money	$2.03In the Money	$1.35In the Money	$0.75In the Money	136In the Money	---In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.06Near the Money	74Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$1.90In the Money	$2.30In the Money	$1.83In the Money	$0.73In the Money	32In the Money	---In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	151Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$1.97In the Money	$2.68In the Money	$2.95In the Money	$1.40In the Money	7In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$1.82In the Money	$2.24In the Money	$2.10In the Money	$0.07In the Money	23In the Money	---In 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	263Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$3.35In the Money	$3.65In the Money	$3.46In the Money	$1.15In the Money	25In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$2.86In the Money	$3.30In the Money	$2.75In the Money	$0.00In the Money	2In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$4.45In the Money	$5.35In the Money	$4.45In the Money	$0.95In the Money	158In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.79Out of the Money	$0.02Out of the Money	$0.01Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$5.25In the Money	$6.60In the Money	$5.65In the Money	$1.11In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$5.35In the Money	$5.65In the Money	$5.50In the Money	$0.40In the Money	110In 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	96Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$6.35In the Money	$8.15In the Money	$6.65In the Money	$0.00In the Money	19In 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	$7.00In the Money	$7.55In the Money	$7.50In the Money	$-0.30In the Money	40In the Money	---In the Money
DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$7.15In the Money	$9.05In the Money	$8.86In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	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	$0.20Out of the Money	$0.20Out 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out 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	---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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	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	---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$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	---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$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	---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$63.00	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	---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$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	---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$70.00	DVNIn the Money	---In the Money	---In the Money	---In the Money	---In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)