Stocks Options

LAST PRICE
42.4200
TODAY'S CHANGE (%)
Trending Up0.6300 (1.5075%)

Bid / Lots
42.4200/ 3
Ask / Lots
42.5300/ 2
Open / Previous Close
42.4000 / 41.7900
Day Range
Low 41.8600
High 42.5400
52 Week Range
Low 37.7650
High 55.0900
Volume
10,288,323
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 25.667

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$12.10In the Money	$12.65In the Money	$8.55In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$11.10In the Money	$13.00In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVNIn the Money	$10.15In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DVNIn the Money	$9.10In the Money	$9.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVNIn the Money	$8.70In the Money	$9.20In the Money	$6.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.10In the Money	$8.55In 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	515Out of the Money
DVNIn the Money	$7.65In the Money	$8.15In the Money	$6.55In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$7.10In the Money	$7.65In the Money	$6.10In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$35.00	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	77Out of the Money
DVNIn the Money	$6.70In the Money	$8.55In the Money	$5.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$35.50	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	418Out of the Money
DVNIn the Money	$6.30In the Money	$7.05In the Money	$5.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
DVNIn the Money	$5.60In the Money	$6.15In the Money	$2.04In the Money	$0.00In the Money	---In the Money	1In 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	223Out of the Money
DVNIn the Money	$5.35In the Money	$6.65In the Money	$4.43In the Money	$0.00In the Money	---In the Money	230In the Money	Filter Table By Strike Price of$37.00	DVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	289Out of the Money
DVNIn the Money	$4.85In the Money	$6.10In the Money	$3.60In the Money	$0.00In the Money	---In the Money	268In 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	$-0.02Out of the Money	27Out of the Money	679Out of the Money
DVNIn the Money	$4.30In the Money	$4.45In the Money	$4.20In the Money	$1.06In the Money	5In the Money	493In 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	$-0.01Out of the Money	2Out of the Money	524Out of the Money
DVNIn the Money	$3.60In the Money	$4.65In the Money	$3.88In the Money	$0.87In the Money	14In the Money	559In the Money	Filter Table By Strike Price of$38.50	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	15Out of the Money	467Out of the Money
DVNIn the Money	$2.70In the Money	$4.00In the Money	$3.12In the Money	$0.30In the Money	1,314In the Money	1,894In the Money	Filter Table By Strike Price of$39.00	DVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	96Out of the Money	6,086Out of the Money
DVNIn the Money	$2.87In the Money	$4.40In the Money	$2.67In the Money	$0.30In the Money	87In the Money	1,515In the Money	Filter Table By Strike Price of$39.50	DVNNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	20Near the Money	5,271Near the Money
DVNIn the Money	$2.34In the Money	$2.56In the Money	$2.37In the Money	$0.53In the Money	399In the Money	2,663In the Money	Filter Table By Strike Price of$40.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	247Near the Money	485Near the Money
DVNIn the Money	$1.84In the Money	$2.11In the Money	$1.78In the Money	$0.41In the Money	10,735In the Money	12,461In the Money	Filter Table By Strike Price of$40.50	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.02Near the Money	12Near the Money	265Near the Money
DVNIn the Money	$1.35In the Money	$2.03In the Money	$1.44In the Money	$0.54In the Money	376In the Money	1,176In the Money	Filter Table By Strike Price of$41.00	DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	268Near the Money	269Near the Money
DVNIn the Money	$0.83In the Money	$1.16In the Money	$0.86In the Money	$0.29In the Money	386In the Money	6,025In the Money	Filter Table By Strike Price of$41.50	DVNNear the Money	---Near the Money	$0.08Near the Money	$0.03Near the Money	$-0.19Near the Money	71Near the Money	1,045Near the Money
DVNUnderlying issue's last price	$0.35Underlying issue's last price	$0.53Underlying issue's last price	$0.40Underlying issue's last price	$0.08Underlying issue's last price	1,179Underlying issue's last price	1,741Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	DVNUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.39Underlying issue's last price	1,050Underlying issue's last price	101Underlying issue's last price
DVNNear the Money	$0.02Near the Money	$0.13Near the Money	$0.03Near the Money	$-0.14Near the Money	635Near the Money	440Near the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$0.04In the Money	$0.21In the Money	$0.25In the Money	$-0.52In the Money	119In the Money	32In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	518Near the Money	870Near the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$0.41In the Money	$0.71In the Money	$0.82In the Money	$-0.95In the Money	80In the Money	2In the Money
DVNNear the Money	---Near the Money	$0.08Near the Money	$0.03Near the Money	$-0.01Near the Money	28Near the Money	144Near the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$0.85In the Money	$1.62In the Money	$1.30In the Money	$-1.06In the Money	1In the Money	5In the Money
DVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	27Near the Money	293Near the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$1.41In the Money	$2.36In the Money	$4.55In the Money	$0.00In the Money	---In the Money	---In the Money
DVNNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$1.94In the Money	$2.63In the Money	$4.05In the Money	$0.00In the Money	---In the Money	3In the Money
DVNNear the Money	---Near the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	4Near the Money	179Near the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$2.43In the Money	$3.80In the Money	$2.75In the Money	$-0.80In the Money	1In the Money	17In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$2.27In the Money	$3.65In the Money	$5.05In the Money	$0.00In the Money	---In the Money	2In 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	1,124Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$2.92In the Money	$4.90In the Money	$3.79In the Money	$-2.06In the Money	1In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.05Out 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$46.50	DVNIn the Money	$3.25In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$3.70In the Money	$5.95In the Money	$4.70In the Money	$-0.95In the Money	3In the Money	5In the Money
DVNOut of the Money	---Out of the Money	$0.05Out 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	$4.15In the Money	$6.60In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$5.45In the Money	$7.60In the Money	$7.15In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$5.65In the Money	$7.70In the Money	$9.47In 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	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$6.65In the Money	$9.40In 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	25Out of the Money	Filter Table By Strike Price of$51.00	DVNIn the Money	$7.65In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.05Out 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$52.00	DVNIn the Money	$8.65In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.07Out 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$53.00	DVNIn the Money	$9.65In the Money	$12.65In the Money	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.07Out 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$54.00	DVNIn the Money	$10.65In the Money	$12.15In 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	30Out of the Money	Filter Table By Strike Price of$55.00	DVNIn the Money	$11.65In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.07Out 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$60.00	DVNIn the Money	$16.80In the Money	$18.85In the Money	$19.35In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.05Out 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	$21.65In the Money	$24.55In the Money	$24.35In the Money	$0.00In the Money	---In the Money	1In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)