Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240405C00060000 | 2024-03-18 2:53PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.75 | 0.00 | - | 86 | 90 | 89.65% |
DVN240412C00060000 | 2024-03-20 3:18PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 135 | 67.29% |
DVN240419C00060000 | 2024-03-27 11:25AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 410 | 33.99% |
DVN240426C00060000 | 2024-03-15 11:14AM EDT | 2024-04-26 | 0.18 | 0.00 | 0.16 | 0.00 | - | - | 1 | 39.94% |
DVN240517C00060000 | 2024-03-28 1:25PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 51 | 662 | 27.83% |
DVN240621C00060000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.24 | +0.07 | +41.18% | 80 | 3,731 | 25.88% |
DVN240719C00060000 | 2024-03-28 1:42PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.37 | +0.06 | +20.69% | 32 | 1,130 | 25.10% |
DVN240920C00060000 | 2024-03-28 2:17PM EDT | 2024-09-20 | 0.86 | 0.86 | 0.91 | +0.12 | +16.22% | 48 | 621 | 26.67% |
DVN241018C00060000 | 2024-03-28 11:27AM EDT | 2024-10-18 | 1.08 | 1.09 | 1.14 | +0.15 | +16.13% | 7 | 178 | 26.94% |
DVN241220C00060000 | 2024-03-28 1:24PM EDT | 2024-12-20 | 1.67 | 1.66 | 1.75 | +0.18 | +12.08% | 11 | 574 | 28.10% |
DVN250117C00060000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 1.96 | 1.86 | 2.00 | +0.23 | +13.29% | 80 | 3,733 | 28.39% |
DVN250321C00060000 | 2024-03-28 3:30PM EDT | 2025-03-21 | 2.50 | 2.16 | 3.30 | +0.30 | +13.64% | 3 | 692 | 33.10% |
DVN250620C00060000 | 2024-03-28 2:41PM EDT | 2025-06-20 | 3.15 | 1.35 | 4.35 | +0.32 | +11.31% | 101 | 2,245 | 34.55% |
DVN250919C00060000 | 2024-03-06 12:14PM EDT | 2025-09-19 | 3.60 | 2.08 | 3.90 | +1.15 | +46.94% | 1 | 374 | 29.58% |
DVN260116C00060000 | 2024-03-25 1:09PM EDT | 2026-01-16 | 3.95 | 4.00 | 4.55 | 0.00 | - | 6 | 516 | 29.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240405P00060000 | 2024-03-26 2:46PM EDT | 2024-04-05 | 11.05 | 9.70 | 10.00 | 0.00 | - | 37 | 11 | 54.30% |
DVN240419P00060000 | 2024-03-28 9:53AM EDT | 2024-04-19 | 10.10 | 8.50 | 9.90 | -0.60 | -5.61% | 4 | 27 | 39.84% |
DVN240517P00060000 | 2024-03-19 10:11AM EDT | 2024-05-17 | 12.08 | 9.05 | 10.30 | 0.00 | - | 15 | 0 | 40.43% |
DVN240621P00060000 | 2024-03-25 3:54PM EDT | 2024-06-21 | 11.35 | 9.15 | 11.55 | 0.00 | - | 2,001 | 84 | 49.39% |
DVN240719P00060000 | 2024-03-13 3:34PM EDT | 2024-07-19 | 12.89 | 9.45 | 10.65 | 0.00 | - | 50 | 123 | 32.20% |
DVN240920P00060000 | 2024-03-28 1:07PM EDT | 2024-09-20 | 10.15 | 10.10 | 12.00 | -1.60 | -13.62% | 1 | 32 | 38.26% |
DVN241018P00060000 | 2024-03-19 10:54AM EDT | 2024-10-18 | 12.25 | 9.30 | 11.10 | 0.00 | - | 27 | 87 | 28.22% |
DVN250117P00060000 | 2024-03-18 11:05AM EDT | 2025-01-17 | 13.25 | 9.90 | 11.60 | 0.00 | - | 8 | 1,079 | 26.98% |
DVN250321P00060000 | 2023-11-09 2:49PM EDT | 2025-03-21 | 17.80 | 17.05 | 18.40 | 0.00 | - | 2 | 36 | 56.85% |
DVN250620P00060000 | 2023-08-03 10:06AM EDT | 2025-06-20 | 15.15 | 12.90 | 14.40 | 0.00 | - | 5 | 9 | 35.65% |
DVN250919P00060000 | 2024-03-28 3:56PM EDT | 2025-09-19 | 12.90 | 10.80 | 13.30 | -1.05 | -7.53% | 5 | 428 | 27.79% |
DVN260116P00060000 | 2024-03-18 11:06AM EDT | 2026-01-16 | 14.50 | 12.20 | 13.50 | 0.00 | - | 8 | 41 | 25.95% |