Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240419C00035000 | 2024-03-22 11:06AM EDT | 2024-04-19 | 13.65 | 14.95 | 15.40 | 0.00 | - | 5 | 10 | 91.80% |
DVN240517C00035000 | 2024-03-28 1:44PM EDT | 2024-05-17 | 15.39 | 14.55 | 16.05 | +2.65 | +20.80% | 1 | 41 | 54.10% |
DVN240621C00035000 | 2024-03-28 3:13PM EDT | 2024-06-21 | 15.39 | 14.15 | 17.40 | +1.79 | +13.16% | 1 | 419 | 59.38% |
DVN240719C00035000 | 2024-03-25 11:23AM EDT | 2024-07-19 | 14.45 | 14.75 | 17.55 | 0.00 | - | 1 | 0 | 59.57% |
DVN240920C00035000 | 2024-03-13 10:48AM EDT | 2024-09-20 | 13.43 | 14.40 | 18.00 | 0.00 | - | 5 | 13 | 71.75% |
DVN250117C00035000 | 2024-03-28 3:18PM EDT | 2025-01-17 | 16.00 | 14.75 | 16.30 | +0.95 | +6.31% | 3 | 504 | 38.62% |
DVN250321C00035000 | 2024-02-26 1:02PM EDT | 2025-03-21 | 10.70 | 15.10 | 16.60 | 0.00 | - | 1 | 128 | 38.09% |
DVN250620C00035000 | 2024-03-28 3:10PM EDT | 2025-06-20 | 16.13 | 15.50 | 18.45 | +4.53 | +39.05% | 2 | 175 | 48.12% |
DVN250919C00035000 | 2024-03-20 2:38PM EDT | 2025-09-19 | 15.30 | 14.85 | 17.10 | 0.00 | - | 2 | 425 | 34.77% |
DVN260116C00035000 | 2024-03-13 1:40PM EDT | 2026-01-16 | 16.30 | 14.85 | 17.80 | +1.80 | +12.41% | 1 | 183 | 35.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240412P00035000 | 2024-03-14 11:13AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 77.34% |
DVN240419P00035000 | 2024-03-27 10:20AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 841 | 64.06% |
DVN240517P00035000 | 2024-03-21 2:34PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 2,640 | 57.42% |
DVN240621P00035000 | 2024-03-28 2:10PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 113 | 3,004 | 36.91% |
DVN240719P00035000 | 2024-03-27 9:33AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 13 | 1,081 | 34.18% |
DVN240920P00035000 | 2024-03-28 2:56PM EDT | 2024-09-20 | 0.26 | 0.22 | 0.26 | -0.04 | -13.33% | 3 | 339 | 33.69% |
DVN241018P00035000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 0.38 | 0.31 | 0.35 | 0.00 | - | 3 | 62 | 33.47% |
DVN241220P00035000 | 2024-03-28 11:42AM EDT | 2024-12-20 | 0.63 | 0.57 | 0.64 | -0.04 | -5.97% | 1 | 58 | 34.20% |
DVN250117P00035000 | 2024-03-28 1:36PM EDT | 2025-01-17 | 0.76 | 0.71 | 0.75 | -0.04 | -5.00% | 15 | 5,844 | 34.08% |
DVN250321P00035000 | 2024-03-28 10:45AM EDT | 2025-03-21 | 1.06 | 0.89 | 1.61 | -0.15 | -12.40% | 3 | 384 | 39.92% |
DVN250620P00035000 | 2024-03-26 2:56PM EDT | 2025-06-20 | 1.55 | 1.31 | 1.48 | 0.00 | - | 1,536 | 4,947 | 34.55% |
DVN250919P00035000 | 2024-03-14 1:54PM EDT | 2025-09-19 | 2.40 | 1.36 | 1.88 | 0.00 | - | 7 | 56 | 34.51% |
DVN260116P00035000 | 2024-03-28 2:43PM EDT | 2026-01-16 | 2.20 | 1.97 | 2.56 | -0.21 | -8.71% | 4 | 966 | 35.54% |