Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240412C00030000 | 2024-03-19 9:51AM EDT | 2024-04-12 | 17.84 | 20.10 | 20.50 | 0.00 | - | 11 | 0 | 130.08% |
DVN240419C00030000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 20.25 | 20.25 | 20.60 | +1.85 | +10.05% | 8 | 9 | 124.02% |
DVN240517C00030000 | 2024-02-27 2:39PM EDT | 2024-05-17 | 15.30 | 20.15 | 20.80 | 0.00 | - | 10 | 0 | 86.52% |
DVN240621C00030000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 20.50 | 19.20 | 22.45 | +1.67 | +8.87% | 8 | 122 | 80.08% |
DVN240719C00030000 | 2024-03-28 3:29PM EDT | 2024-07-19 | 20.55 | 19.00 | 21.75 | +2.28 | +12.48% | 59 | 53 | 53.22% |
DVN240920C00030000 | 2024-03-28 3:29PM EDT | 2024-09-20 | 20.55 | 19.50 | 20.80 | +0.95 | +4.85% | 83 | 307 | 55.23% |
DVN241018C00030000 | 2024-03-26 11:27AM EDT | 2024-10-18 | 19.30 | 20.15 | 21.50 | 0.00 | - | 1 | 16 | 51.86% |
DVN250117C00030000 | 2024-03-28 12:23PM EDT | 2025-01-17 | 20.37 | 20.45 | 21.60 | +0.52 | +2.62% | 3 | 484 | 54.49% |
DVN250321C00030000 | 2024-03-08 11:57AM EDT | 2025-03-21 | 16.40 | 20.35 | 22.90 | 0.00 | - | 2 | 147 | 63.01% |
DVN250620C00030000 | 2024-03-26 9:57AM EDT | 2025-06-20 | 19.95 | 19.50 | 21.85 | 0.00 | - | 1 | 86 | 46.70% |
DVN250919C00030000 | 2024-02-28 1:06PM EDT | 2025-09-19 | 15.35 | 20.45 | 21.45 | 0.00 | - | 3 | 38 | 38.84% |
DVN260116C00030000 | 2024-03-28 9:34AM EDT | 2026-01-16 | 20.70 | 20.50 | 23.35 | +1.33 | +6.87% | 1 | 278 | 49.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240419P00030000 | 2024-03-20 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 411 | 88.28% |
DVN240517P00030000 | 2024-03-07 1:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.15 | 0.00 | - | 30 | 1,126 | 67.58% |
DVN240621P00030000 | 2024-03-22 2:40PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.94 | 0.00 | - | 30 | 1,114 | 74.37% |
DVN240719P00030000 | 2024-03-21 9:56AM EDT | 2024-07-19 | 0.05 | 0.03 | 2.15 | 0.00 | - | 6 | 1,043 | 80.71% |
DVN240920P00030000 | 2024-03-26 12:32PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 5,047 | 37.99% |
DVN241018P00030000 | 2024-03-25 11:15AM EDT | 2024-10-18 | 0.17 | 0.11 | 0.14 | 0.00 | - | 4 | 26 | 37.40% |
DVN241220P00030000 | 2024-03-26 10:43AM EDT | 2024-12-20 | 0.28 | 0.22 | 0.26 | 0.00 | - | 10 | 396 | 36.77% |
DVN250117P00030000 | 2024-03-28 2:50PM EDT | 2025-01-17 | 0.33 | 0.31 | 0.35 | -0.04 | -10.81% | 12 | 1,207 | 37.26% |
DVN250321P00030000 | 2024-03-27 3:38PM EDT | 2025-03-21 | 0.55 | 0.41 | 0.52 | 0.00 | - | 4 | 41 | 37.11% |
DVN250620P00030000 | 2024-03-19 2:36PM EDT | 2025-06-20 | 0.96 | 0.66 | 0.78 | 0.00 | - | 1 | 450 | 36.87% |
DVN250919P00030000 | 2024-03-13 12:18PM EDT | 2025-09-19 | 1.45 | 0.75 | 1.39 | 0.00 | - | 8 | 236 | 40.05% |
DVN260116P00030000 | 2024-03-26 1:43PM EDT | 2026-01-16 | 1.41 | 1.17 | 1.36 | 0.00 | - | 3 | 34 | 36.00% |