Stocks Options

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

Bid / Lots
40.7000/ 1
Ask / Lots
40.9100/ 5
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
12,847,519
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 25.660

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	$9.55In the Money	$12.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$8.65In the Money	$11.70In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.20In the Money	$9.40In the Money	$9.05In the Money	$9.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$31.50	DVNOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.15In the Money	$8.90In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.25In the Money	$9.40In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$7.60In the Money	$8.85In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.25In the Money	$7.40In the Money	$7.10In the Money	$0.60In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$33.50	DVNOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.02Out of the Money	14Out of the Money	---Out of the Money
DVNIn the Money	$6.75In the Money	$7.05In 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	$0.22Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	37Out of the Money	1,003Out of the Money
DVNIn the Money	$6.25In the Money	$6.50In the Money	$6.10In the Money	$0.85In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$5.60In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$5.10In the Money	$5.55In the Money	$5.10In the Money	$-0.55In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$35.50	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DVNIn the Money	$3.20In the Money	$5.00In 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	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
DVNIn the Money	$4.10In the Money	$4.40In the Money	$4.05In the Money	$0.60In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$36.50	DVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DVNIn the Money	$2.95In the Money	$3.90In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	19Out of the Money	158Out of the Money
DVNIn the Money	$2.80In the Money	$4.35In the Money	$3.35In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	14Out of the Money
DVNIn the Money	$2.59In the Money	$3.50In the Money	$2.66In the Money	$0.12In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	$0.02Near the Money	$0.07Near the Money	$0.04Near the Money	$-0.01Near the Money	21Near the Money	203Near the Money
DVNIn the Money	$2.25In the Money	$2.60In the Money	$2.32In the Money	$0.17In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.02Near the Money	20Near the Money	1,050Near the Money
DVNIn the Money	$1.47In the Money	$2.09In the Money	$1.49In the Money	$-0.44In the Money	6In the Money	18In the Money	Filter Table By Strike Price of$39.00	DVNNear the Money	$0.06Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.02Near the Money	91Near the Money	356Near the Money
DVNIn the Money	$1.40In the Money	$2.20In the Money	$1.15In the Money	$-0.85In the Money	4In the Money	179In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	$0.11Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.02Near the Money	137Near the Money	272Near the Money
DVNIn the Money	$0.92In the Money	$1.13In the Money	$1.02In the Money	$-0.30In the Money	229In the Money	799In the Money	Filter Table By Strike Price of$40.00	DVNNear the Money	$0.21Near the Money	$0.23Near the Money	$0.22Near the Money	$-0.02Near the Money	206Near the Money	593Near the Money
DVNUnderlying issue's last price	$0.67Underlying issue's last price	$0.71Underlying issue's last price	$0.74Underlying issue's last price	$-0.42Underlying issue's last price	1,367Underlying issue's last price	1,169Underlying issue's last price	Filter Table By Strike Price of$40.50Underlying issue's last price	DVNUnderlying issue's last price	$0.36Underlying issue's last price	$0.39Underlying issue's last price	$0.40Underlying issue's last price	$0.03Underlying issue's last price	146Underlying issue's last price	345Underlying issue's last price
DVNNear the Money	$0.40Near the Money	$0.46Near the Money	$0.43Near the Money	$-0.25Near the Money	964Near the Money	1,557Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$0.59In the Money	$0.65In the Money	$0.65In the Money	$0.07In the Money	128In the Money	179In the Money
DVNNear the Money	$0.22Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.23Near the Money	1,129Near the Money	1,055Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$0.84In the Money	$1.05In the Money	$1.10In the Money	$0.33In the Money	13In the Money	40In the Money
DVNNear the Money	$0.11Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.15Near the Money	12,351Near the Money	1,051Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$1.11In the Money	$1.37In the Money	$1.30In the Money	$0.27In the Money	91In the Money	136In the Money
DVNNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.17Near the Money	991Near the Money	1,232Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$1.58In the Money	$1.83In the Money	$2.15In the Money	$0.76In the Money	32In the Money	35In the Money
DVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.06Near the Money	42Near the Money	540Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$0.91In the Money	$2.50In the Money	$2.67In the Money	$-0.28In the Money	2In the Money	60In the Money
DVNNear the Money	$0.01Near the Money	$0.06Near the Money	$0.02Near the Money	$-0.03Near the Money	27Near the Money	73Near the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$2.49In the Money	$2.81In the Money	$3.00In the Money	$-0.90In the Money	1In the Money	1In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	30Out of the Money	1,313Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$2.84In the Money	$3.30In the Money	$3.65In the Money	$1.04In the Money	1In the Money	79In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	101Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$2.36In the Money	$3.80In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	140Out of the Money	471Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$4.15In the Money	$4.30In the Money	$4.55In the Money	$-0.55In the Money	1In the Money	50In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	49Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$4.65In the Money	$4.85In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	189Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$5.10In the Money	$5.35In the Money	$5.60In the Money	$0.00In the Money	---In the Money	11In the Money
DVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	800Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$4.70In the Money	$5.80In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	259Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$5.20In the Money	$6.35In the Money	$7.44In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.04Out 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	$5.70In the Money	$6.85In 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	$-0.01Out of the Money	4Out of the Money	160Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$6.15In the Money	$7.35In the Money	$7.60In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out 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	$8.10In the Money	$8.45In 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	$9.10In the Money	$9.35In 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	$0.01Out 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	$9.25In the Money	$10.35In the Money	$10.65In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out 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	$10.20In the Money	$11.35In the Money	$12.46In 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	8Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$12.05In the Money	$12.35In the Money	$13.35In 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	2Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$12.25In the Money	$13.30In the Money	$14.00In the Money	$0.00In the Money	---In the Money	3In the Money
DVNOut of the Money	---Out of the Money	$0.75Out 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	$14.05In the Money	$14.50In 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	50Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$17.65In the Money	$19.50In the Money	$19.55In the Money	$-0.45In the Money	1In the Money	1In 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	$24.00In the Money	$24.40In 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)