Stocks Options

LAST PRICE
39.2050
TODAY'S CHANGE (%)
Trending Up0.0550 (0.1405%)

Bid / Lots
39.2000/ 7
Ask / Lots
39.2100/ 10
Open / Previous Close
39.1300 / 39.1500
Day Range
Low 38.7900
High 39.5900
52 Week Range
Low 37.7650
High 55.0900
Volume
7,025,607
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 24.584

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVNIn the Money	$10.80In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.55In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$10.05In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.45In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$9.05In the Money	$9.45In the Money	$9.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	DVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DVNIn the Money	$8.45In the Money	$8.95In the Money	$8.25In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$30.50	DVNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVNIn the Money	$8.00In the Money	$8.45In the Money	$7.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	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	208Out of the Money
DVNIn the Money	$7.50In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	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	532Out of the Money
DVNIn the Money	$7.05In the Money	$7.40In the Money	$7.60In the Money	$7.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.00	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	57Out of the Money
DVNIn the Money	$6.65In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	60Out of the Money
DVNIn the Money	$6.10In the Money	$6.40In the Money	$5.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$33.00	DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	66Out of the Money	41Out of the Money
DVNIn the Money	$5.60In the Money	$5.90In the Money	$5.25In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$33.50	DVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	22Out of the Money	6Out of the Money
DVNIn the Money	$4.35In the Money	$5.45In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	18Out of the Money	87Out of the Money
DVNIn the Money	$4.70In the Money	$4.90In the Money	$4.90In the Money	$4.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.50	DVNOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	29Out of the Money	109Out of the Money
DVNIn the Money	$4.20In the Money	$4.50In the Money	$4.28In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$35.00	DVNOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	111Out of the Money	337Out of the Money
DVNIn the Money	$3.75In the Money	$3.90In the Money	$3.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	DVNOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	263Out of the Money	90Out of the Money
DVNIn the Money	$3.30In the Money	$3.40In the Money	$3.35In the Money	$-0.10In the Money	32In the Money	30In the Money	Filter Table By Strike Price of$36.00	DVNOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	450Out of the Money	375Out of the Money
DVNIn the Money	$2.90In the Money	$2.96In the Money	$2.95In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$36.50	DVNNear the Money	$0.17Near the Money	$0.20Near the Money	$0.21Near the Money	$0.01Near the Money	59Near the Money	72Near the Money
DVNIn the Money	$2.46In the Money	$2.54In the Money	$2.66In the Money	$0.00In the Money	2In the Money	107In the Money	Filter Table By Strike Price of$37.00	DVNNear the Money	$0.25Near the Money	$0.28Near the Money	$0.28Near the Money	$0.00Near the Money	291Near the Money	1,239Near the Money
DVNIn the Money	$2.09In the Money	$2.14In the Money	$2.40In the Money	$0.14In the Money	16In the Money	32In the Money	Filter Table By Strike Price of$37.50	DVNNear the Money	$0.36Near the Money	$0.39Near the Money	$0.38Near the Money	$-0.03Near the Money	128Near the Money	414Near the Money
DVNIn the Money	$1.73In the Money	$1.81In the Money	$1.75In the Money	$-0.17In the Money	72In the Money	546In the Money	Filter Table By Strike Price of$38.00	DVNNear the Money	$0.50Near the Money	$0.53Near the Money	$0.51Near the Money	$-0.01Near the Money	639Near the Money	3,106Near the Money
DVNIn the Money	$1.41In the Money	$1.44In the Money	$1.44In the Money	$-0.08In the Money	45In the Money	892In the Money	Filter Table By Strike Price of$38.50	DVNNear the Money	$0.67Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.01Near the Money	264Near the Money	514Near the Money
DVNUnderlying issue's last price	$1.12Underlying issue's last price	$1.14Underlying issue's last price	$1.12Underlying issue's last price	$-0.04Underlying issue's last price	1,159Underlying issue's last price	1,502Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	DVNUnderlying issue's last price	$0.88Underlying issue's last price	$0.91Underlying issue's last price	$0.93Underlying issue's last price	$-0.04Underlying issue's last price	677Underlying issue's last price	733Underlying issue's last price
DVNNear the Money	$0.87Near the Money	$0.89Near the Money	$0.87Near the Money	$-0.06Near the Money	946Near the Money	1,475Near the Money	Filter Table By Strike Price of$39.50	DVNIn the Money	$1.12In the Money	$1.16In the Money	$1.14In the Money	$0.02In the Money	193In the Money	87In the Money
DVNNear the Money	$0.66Near the Money	$0.68Near the Money	$0.69Near the Money	$0.04Near the Money	869Near the Money	1,983Near the Money	Filter Table By Strike Price of$40.00	DVNIn the Money	$1.43In the Money	$1.45In the Money	$1.52In the Money	$0.12In the Money	85In the Money	498In the Money
DVNNear the Money	$0.48Near the Money	$0.51Near the Money	$0.50Near the Money	$0.00Near the Money	156Near the Money	1,656Near the Money	Filter Table By Strike Price of$40.50	DVNIn the Money	$1.72In the Money	$1.84In the Money	$1.89In the Money	$0.06In the Money	28In the Money	52In the Money
DVNNear the Money	$0.35Near the Money	$0.38Near the Money	$0.36Near the Money	$-0.02Near the Money	688Near the Money	1,326Near the Money	Filter Table By Strike Price of$41.00	DVNIn the Money	$2.09In the Money	$2.15In the Money	$2.05In the Money	$-0.16In the Money	15In the Money	315In the Money
DVNNear the Money	$0.24Near the Money	$0.27Near the Money	$0.25Near the Money	$-0.01Near the Money	218Near the Money	834Near the Money	Filter Table By Strike Price of$41.50	DVNIn the Money	$2.48In the Money	$2.55In the Money	$2.46In the Money	$-0.51In the Money	5In the Money	17In the Money
DVNNear the Money	$0.16Near the Money	$0.19Near the Money	$0.19Near the Money	$0.01Near the Money	1,102Near the Money	1,293Near the Money	Filter Table By Strike Price of$42.00	DVNIn the Money	$2.91In the Money	$2.98In the Money	$3.01In the Money	$0.02In the Money	12In the Money	197In the Money
DVNOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	127Out of the Money	304Out of the Money	Filter Table By Strike Price of$42.50	DVNIn the Money	$3.35In the Money	$3.45In the Money	$3.28In the Money	$-0.82In the Money	10In the Money	51In the Money
DVNOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	115Out of the Money	1,093Out of the Money	Filter Table By Strike Price of$43.00	DVNIn the Money	$3.80In the Money	$3.90In the Money	$3.81In the Money	$-1.01In the Money	9In the Money	105In the Money
DVNOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	524Out of the Money	248Out of the Money	Filter Table By Strike Price of$43.50	DVNIn the Money	$4.20In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	82Out of the Money	688Out of the Money	Filter Table By Strike Price of$44.00	DVNIn the Money	$4.70In the Money	$5.00In the Money	$5.25In the Money	$0.00In the Money	---In the Money	45In the Money
DVNOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	171Out of the Money	235Out of the Money	Filter Table By Strike Price of$44.50	DVNIn the Money	$5.20In the Money	$5.50In the Money	$5.84In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	208Out of the Money	715Out of the Money	Filter Table By Strike Price of$45.00	DVNIn the Money	$5.70In the Money	$5.90In the Money	$5.70In the Money	$-1.03In the Money	7In the Money	12In the Money
DVNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$45.50	DVNIn the Money	$6.10In the Money	$6.60In the Money	$6.96In the Money	$0.00In the Money	---In the Money	48In 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	1Out of the Money	230Out of the Money	Filter Table By Strike Price of$46.00	DVNIn the Money	$6.60In the Money	$7.05In the Money	$7.31In the Money	$0.00In the Money	---In the Money	1In the Money
DVNOut of the Money	---Out of the Money	$0.08Out 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	$7.15In the Money	$7.55In 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	209Out of the Money	303Out of the Money	Filter Table By Strike Price of$47.00	DVNIn the Money	$7.65In the Money	$8.10In the Money	$8.73In 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	101Out of the Money	Filter Table By Strike Price of$47.50	DVNIn the Money	$8.15In the Money	$8.55In 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	672Out of the Money	Filter Table By Strike Price of$48.00	DVNIn the Money	$8.40In the Money	$8.90In the Money	$9.32In 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	18Out of the Money	Filter Table By Strike Price of$49.00	DVNIn the Money	$9.45In the Money	$10.30In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$50.00	DVNIn the Money	$10.65In 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	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	502Out of the Money	Filter Table By Strike Price of$51.00	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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$52.00	DVNIn the Money	$12.60In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.75Out 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$55.00	DVNIn the Money	$15.30In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$60.00	DVNIn the Money	$19.50In the Money	$21.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)