Stocks Options

LAST PRICE
41.3100
TODAY'S CHANGE (%)
Trending Up0.9400 (2.3285%)

Bid / Lots
41.3000/ 7
Ask / Lots
41.3100/ 10
Open / Previous Close
41.1300 / 40.3700
Day Range
Low 40.7800
High 41.4300
52 Week Range
Low 39.0200
High 55.0900
Volume
3,723,831
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 25.678

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$17.50In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DVNIn the Money	$15.00In the Money	$17.35In the Money	$16.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	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	572Out of the Money
DVNIn the Money	$12.50In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DVNIn the Money	$10.85In the Money	$11.50In the Money	$10.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.00	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	5,052Out of the Money
DVNIn the Money	$8.60In the Money	$9.05In the Money	$7.04In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	980Out of the Money
DVNIn the Money	$8.10In the Money	$8.70In the Money	$0.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	37Out of the Money
DVNIn the Money	$7.10In the Money	$7.65In the Money	$6.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	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	31Out of the Money
DVNIn the Money	$6.10In the Money	$7.05In the Money	$5.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,320Out of the Money
DVNIn the Money	$5.20In the Money	$5.35In the Money	$5.15In the Money	$1.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,016Out of the Money
DVNIn the Money	$4.60In the Money	$4.85In the Money	$0.00In 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	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DVNIn the Money	$4.25In the Money	$4.35In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
DVNIn the Money	$3.75In the Money	$3.85In the Money	$3.80In the Money	$0.80In the Money	4In the Money	44In the Money	Filter Table By Strike Price of$37.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	3,973Out of the Money
DVNIn the Money	$2.92In the Money	$4.75In the Money	$3.15In the Money	$0.20In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$38.00	DVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	25Out of the Money	290Out of the Money
DVNIn the Money	$2.71In the Money	$2.88In the Money	$2.45In the Money	$0.66In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	126Near the Money	331Near the Money
DVNIn the Money	$2.28In the Money	$2.35In the Money	$2.30In the Money	$0.32In the Money	9In the Money	412In the Money	Filter Table By Strike Price of$39.00	DVNNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.02Near the Money	17Near the Money	954Near the Money
DVNIn the Money	$1.78In the Money	$1.85In the Money	$1.88In the Money	$0.78In the Money	17In the Money	567In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.11Near the Money	54Near the Money	662Near the Money
DVNIn the Money	$1.29In the Money	$1.36In the Money	$1.21In the Money	$0.60In the Money	203In the Money	2,823In the Money	Filter Table By Strike Price of$40.00	DVNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.23Near the Money	153Near the Money	6,658Near the Money
DVNIn the Money	$0.83In the Money	$0.88In the Money	$0.75In the Money	$0.40In the Money	1,652In the Money	2,852In the Money	Filter Table By Strike Price of$40.50	DVNNear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.39Near the Money	21Near the Money	116Near the Money
DVNUnderlying issue's last price	$0.41Underlying issue's last price	$0.46Underlying issue's last price	$0.41Underlying issue's last price	$0.25Underlying issue's last price	4,394Underlying issue's last price	6,177Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	DVNUnderlying issue's last price	$0.12Underlying issue's last price	$0.15Underlying issue's last price	$0.10Underlying issue's last price	$-0.45Underlying issue's last price	170Underlying issue's last price	540Underlying issue's last price
DVNNear the Money	$0.15Near the Money	$0.18Near the Money	$0.15Near the Money	$0.08Near the Money	3,830Near the Money	1,848Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$0.33In the Money	$0.38In the Money	$0.42In the Money	$-0.65In the Money	20In the Money	142In the Money
DVNNear the Money	$0.04Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.01Near the Money	698Near the Money	8,974Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$0.73In the Money	$0.77In the Money	$0.72In the Money	$-0.92In the Money	20In the Money	340In the Money
DVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	101Near the Money	2,834Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$1.18In the Money	$1.25In the Money	$1.23In the Money	$-0.50In the Money	73In the Money	2,844In the Money
DVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	302Near the Money	1,046Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$1.66In the Money	$1.76In the Money	$2.84In the Money	$0.00In the Money	---In the Money	170In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	319Near the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$0.63In the Money	$2.27In the Money	$2.21In the Money	$-0.55In the Money	8In the Money	80In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	51Near the Money	376Near the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$2.68In the Money	$2.75In the Money	$2.96In the Money	$-0.19In the Money	2In the Money	127In 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	1Out of the Money	423Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$3.15In the Money	$3.30In the Money	$3.39In the Money	$-1.51In the Money	1In the Money	47In 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	6Out of the Money	7,192Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$3.65In the Money	$3.75In the Money	$3.56In the Money	$-1.20In the Money	1In the Money	275In 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	738Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$4.05In the Money	$4.30In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	981Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$4.60In the Money	$4.95In the Money	$6.50In the Money	$0.00In the Money	---In the Money	6In the Money
DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$46.50	DVNIn the Money	$4.65In the Money	$5.40In the Money	$6.50In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$5.40In the Money	$5.85In the Money	$7.00In 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	59Out of the Money	16,748Out of the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$6.15In the Money	$6.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	345In the Money
DVNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$6.50In the Money	$6.80In the Money	$4.02In 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	$0.03Out of the Money	$0.02Out of the Money	15Out of the Money	281Out of the Money	Filter Table By Strike Price of$48.50	DVNIn the Money	$6.95In the Money	$7.30In 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	878Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$7.55In the Money	$7.85In the Money	$8.10In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.50	DVNIn the Money	$8.15In the Money	$8.45In 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	5Out of the Money	12,038Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$8.65In the Money	$8.75In the Money	$9.15In the Money	$0.00In the Money	---In the Money	147In 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	16Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$9.25In the Money	$9.90In 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	---Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$10.65In the Money	$10.90In the Money	$10.90In the Money	$-0.85In the Money	1In the Money	2In 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	3Out of the Money	17,546Out of the Money	Filter Table By Strike Price of$52.50	DVNIn the Money	$11.10In the Money	$11.30In the Money	$11.40In the Money	$-0.50In the Money	1In the Money	225In 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	2Out of the Money	Filter Table By Strike Price of$53.00	DVNIn the Money	$11.65In the Money	$11.90In 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	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$54.00	DVNIn the Money	$12.65In the Money	$12.90In the Money	$12.90In the Money	$3.55In the Money	1In the Money	1In 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	1Out of the Money	5,398Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$12.95In the Money	$13.75In the Money	$13.93In the Money	$-0.65In the Money	1In the Money	1In 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	1,428Out of the Money	Filter Table By Strike Price of$57.50	DVNIn the Money	$16.15In the Money	$16.30In the Money	$17.70In the Money	$0.00In the Money	---In the Money	3In 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	1,828Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$18.60In the Money	$18.80In the Money	$15.30In the Money	$0.00In the Money	---In the Money	6In 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	1,453Out of the Money	Filter Table By Strike Price of$62.50	DVNIn the Money	$21.15In the Money	$21.35In the Money	$22.25In 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	970Out of the Money	Filter Table By Strike Price of$65.00	DVNIn the Money	$23.60In the Money	$23.90In the Money	$19.10In 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	3Out of the Money	89Out of the Money	Filter Table By Strike Price of$70.00	DVNIn the Money	$28.60In the Money	$28.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	541Out of the Money	Filter Table By Strike Price of$75.00	DVNIn the Money	$32.75In the Money	$33.95In 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	14Out of the Money	Filter Table By Strike Price of$80.00	DVNIn the Money	$38.55In the Money	$38.95In 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 20, 2024)

Put Options (expires Friday September 20, 2024)