Stocks Options

LAST PRICE
40.0900
TODAY'S CHANGE (%)
Trending Up0.1600 (0.4007%)

Bid / Lots
40.0800/ 9
Ask / Lots
40.0900/ 1
Open / Previous Close
39.9500 / 39.9300
Day Range
Low 39.3800
High 40.4450
52 Week Range
Low 39.0200
High 55.0900
Volume
3,151,388
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 26.044

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$9.40In the Money	$10.70In the Money	$10.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DVNIn the Money	$5.35In the Money	$8.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DVNIn the Money	$5.40In the Money	$7.10In the Money	$11.13In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	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	459Out of the Money
DVNIn the Money	$3.85In the Money	$5.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$3.55In the Money	$5.80In the Money	$10.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	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	5Out of the Money
DVNIn the Money	$2.85In the Money	$5.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	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	1Out of the Money
DVNIn the Money	$2.29In the Money	$5.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	907Out of the Money
DVNIn the Money	$1.84In the Money	$4.60In 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	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DVNIn the Money	$3.05In the Money	$3.15In the Money	$2.97In the Money	$2.97In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	30Out of the Money	9Out of the Money
DVNIn the Money	$2.57In the Money	$2.73In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.50	DVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	59Near the Money	12Near the Money
DVNIn the Money	$2.07In the Money	$2.24In the Money	$1.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	$0.01Near the Money	$0.04Near the Money	$0.06Near the Money	$0.01Near the Money	42Near the Money	89Near the Money
DVNIn the Money	$1.58In the Money	$1.64In the Money	$1.16In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.04Near the Money	$0.06Near the Money	$0.11Near the Money	$0.01Near the Money	89Near the Money	1,225Near the Money
DVNIn the Money	$1.08In the Money	$1.37In the Money	$1.09In the Money	$0.05In the Money	37In the Money	111In the Money	Filter Table By Strike Price of$39.00	DVNNear the Money	$0.11Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.11Near the Money	105Near the Money	488Near the Money
DVNIn the Money	$0.60In the Money	$0.67In the Money	$0.93In the Money	$0.33In the Money	1,513In the Money	283In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	$0.25Near the Money	$0.28Near the Money	$0.20Near the Money	$-0.19Near the Money	168Near the Money	163Near the Money
DVNUnderlying issue's last price	$0.25Underlying issue's last price	$0.29Underlying issue's last price	$0.32Underlying issue's last price	$0.02Underlying issue's last price	297Underlying issue's last price	1,692Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	DVNUnderlying issue's last price	$0.51Underlying issue's last price	$0.56Underlying issue's last price	$0.52Underlying issue's last price	$-0.21Underlying issue's last price	72Underlying issue's last price	350Underlying issue's last price
DVNNear the Money	$0.08Near the Money	$0.11Near the Money	$0.10Near the Money	$0.00Near the Money	629Near the Money	158Near the Money	Filter Table By Strike Price of$40.50	DVNIn the Money	$0.84In the Money	$0.94In the Money	$0.69In the Money	$-0.34In the Money	23In the Money	269In the Money
DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	31Near the Money	502Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$1.32In the Money	$1.38In the Money	$1.19In the Money	$-0.24In the Money	29In the Money	444In the Money
DVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	422Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$1.76In the Money	$1.86In the Money	$1.99In the Money	$-0.26In the Money	92In the Money	319In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	1,341Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$2.02In the Money	$2.36In the Money	$2.47In the Money	$-0.04In the Money	29In the Money	380In the Money
DVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	13Near the Money	1,650Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$2.63In the Money	$2.86In the Money	$3.00In the Money	$-0.70In the Money	5In the Money	175In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	100Near the Money	602Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$3.20In the Money	$3.35In the Money	$3.80In the Money	$0.24In the Money	5In the Money	564In 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	8,307Out of the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$3.75In the Money	$3.90In the Money	$3.74In the Money	$-0.18In the Money	3In the Money	239In the Money
DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	9Out of the Money	570Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$4.25In the Money	$4.35In the Money	$4.70In the Money	$0.26In the Money	8In the Money	426In 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	2Out of the Money	120Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$4.75In the Money	$4.85In the Money	$4.95In the Money	$-0.61In the Money	32In the Money	82In 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	7Out of the Money	282Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$5.25In the Money	$5.35In the Money	$5.85In the Money	$0.38In the Money	2In the Money	231In 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	185Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$5.75In the Money	$5.90In the Money	$5.72In the Money	$0.00In the Money	---In the Money	55In the Money
DVNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.10Out of the Money	1Out of the Money	591Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$6.25In the Money	$6.35In the Money	$6.33In the Money	$1.28In the Money	4In the Money	160In 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	96Out of the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$6.75In the Money	$6.85In the Money	$5.71In the Money	$0.00In the Money	---In the Money	60In the Money
DVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$7.25In the Money	$7.35In the Money	$7.12In the Money	$0.00In the Money	---In the Money	183In 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	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$6.05In the Money	$8.95In 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	1,721Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$8.25In the Money	$8.35In the Money	$8.15In the Money	$0.00In the Money	---In the Money	161In 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	10Out of the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$7.65In the Money	$10.35In the Money	$5.95In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$9.25In the Money	$9.55In the Money	$9.45In the Money	$3.14In the Money	3In the Money	94In the Money
DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$9.30In the Money	$10.50In the Money	$4.90In the Money	$0.00In the Money	---In the Money	4In 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	90Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$9.90In the Money	$11.10In the Money	$9.95In the Money	$0.00In the Money	---In the Money	27In 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	37Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$9.90In the Money	$12.95In the Money	$8.35In the Money	$0.00In the Money	---In the Money	11In 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	2Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$10.90In the Money	$14.05In the Money	$9.25In the Money	$0.00In the Money	---In the Money	4In the Money
DVNOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$11.90In the Money	$14.90In the Money	$9.25In the Money	$0.00In the Money	---In the Money	2In the Money
DVNOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$12.90In the Money	$16.10In the Money	$9.25In the Money	$0.00In the Money	---In the Money	1In 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	212Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$13.90In the Money	$17.10In the Money	$10.25In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.38Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	DVNIn the Money	$14.90In the Money	$18.10In the Money	$11.45In the Money	$0.00In the Money	---In the Money	3In 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	30Out of the Money	Filter Table By Strike Price of$57.00	DVNIn the Money	$15.90In the Money	$18.80In the Money	$12.55In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	Filter Table By Strike Price of$58.00	DVNIn the Money	$17.05In the Money	$20.05In the Money	$15.35In the Money	$0.00In the Money	---In the Money	5In the Money
DVNOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$18.90In the Money	$22.10In the Money	---In 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	2Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$23.65In the Money	$27.05In the Money	$20.50In the Money	$0.00In the Money	---In the Money	6In 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 13, 2024)

Put Options (expires Friday September 13, 2024)