Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN231215C00045000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 1,387 | 6,713 | 24.32% |
DVN231222C00045000 | 2023-12-08 3:58PM EST | 2023-12-22 | 0.37 | 0.38 | 0.41 | +0.07 | +23.33% | 118 | 829 | 22.46% |
DVN231229C00045000 | 2023-12-08 3:16PM EST | 2023-12-29 | 0.51 | 0.52 | 0.55 | +0.13 | +34.21% | 130 | 372 | 21.92% |
DVN240105C00045000 | 2023-12-08 3:27PM EST | 2024-01-05 | 0.68 | 0.70 | 0.74 | +0.13 | +23.64% | 132 | 169 | 23.10% |
DVN240112C00045000 | 2023-12-08 3:59PM EST | 2024-01-12 | 0.90 | 0.90 | 0.94 | +0.13 | +16.88% | 14 | 41 | 24.46% |
DVN240119C00045000 | 2023-12-08 3:59PM EST | 2024-01-19 | 1.09 | 1.08 | 1.10 | +0.19 | +21.11% | 1,400 | 12,859 | 25.07% |
DVN240126C00045000 | 2023-12-07 3:58PM EST | 2024-01-26 | 1.10 | 1.15 | 1.26 | 0.00 | - | - | - | 25.73% |
DVN240315C00045000 | 2023-12-08 3:44PM EST | 2024-03-15 | 2.39 | 2.41 | 2.46 | +0.21 | +9.63% | 179 | 1,578 | 31.45% |
DVN240419C00045000 | 2023-12-08 3:11PM EST | 2024-04-19 | 2.77 | 2.71 | 2.86 | +0.31 | +12.60% | 40 | 735 | 30.76% |
DVN240621C00045000 | 2023-12-08 10:52AM EST | 2024-06-21 | 3.65 | 3.55 | 3.75 | +0.40 | +12.31% | 2 | 1,391 | 32.24% |
DVN240719C00045000 | 2023-12-08 2:04PM EST | 2024-07-19 | 3.80 | 3.80 | 4.00 | +0.15 | +4.11% | 3 | 59 | 31.97% |
DVN250117C00045000 | 2023-12-08 2:20PM EST | 2025-01-17 | 5.44 | 5.40 | 5.55 | +0.28 | +5.43% | 86 | 1,531 | 32.12% |
DVN250321C00045000 | 2023-11-30 3:27PM EST | 2025-03-21 | 6.36 | 5.85 | 6.05 | 0.00 | - | 1 | 124 | 32.41% |
DVN250620C00045000 | 2023-12-05 12:48PM EST | 2025-06-20 | 6.60 | 6.35 | 6.75 | +0.23 | +3.61% | 1 | 190 | 32.90% |
DVN250919C00045000 | 2023-12-06 11:41AM EST | 2025-09-19 | 6.76 | 6.75 | 7.90 | 0.00 | - | 1 | 231 | 35.49% |
DVN260116C00045000 | 2023-12-07 9:32AM EST | 2026-01-16 | 7.10 | 7.20 | 8.10 | 0.00 | - | 1 | 176 | 33.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN231215P00045000 | 2023-12-08 3:46PM EST | 2023-12-15 | 1.88 | 1.78 | 1.84 | -0.69 | -26.85% | 292 | 4,932 | 53.03% |
DVN231222P00045000 | 2023-12-08 2:04PM EST | 2023-12-22 | 2.10 | 1.82 | 2.07 | -0.55 | -20.75% | 24 | 212 | 45.22% |
DVN231229P00045000 | 2023-12-08 12:27PM EST | 2023-12-29 | 2.28 | 2.06 | 2.23 | -0.13 | -5.39% | 9 | 251 | 40.77% |
DVN240105P00045000 | 2023-12-08 10:25AM EST | 2024-01-05 | 2.16 | 2.15 | 2.39 | -0.82 | -27.52% | 12 | 118 | 38.62% |
DVN240112P00045000 | 2023-12-06 9:58AM EST | 2024-01-12 | 2.55 | 2.30 | 2.63 | 0.00 | - | 35 | 85 | 39.01% |
DVN240119P00045000 | 2023-12-08 3:59PM EST | 2024-01-19 | 2.52 | 2.50 | 2.54 | -0.64 | -20.25% | 81 | 15,003 | 34.08% |
DVN240126P00045000 | 2023-12-07 12:07PM EST | 2024-01-26 | 3.15 | 2.33 | 3.40 | 0.00 | - | - | - | 44.95% |
DVN240315P00045000 | 2023-12-08 3:37PM EST | 2024-03-15 | 3.92 | 3.85 | 3.95 | -0.38 | -8.84% | 343 | 1,437 | 37.82% |
DVN240419P00045000 | 2023-12-08 1:55PM EST | 2024-04-19 | 4.35 | 4.20 | 4.35 | -0.45 | -9.38% | 30 | 1,043 | 36.23% |
DVN240621P00045000 | 2023-12-08 12:34PM EST | 2024-06-21 | 5.35 | 5.15 | 5.60 | -0.35 | -6.14% | 116 | 4,994 | 39.56% |
DVN240719P00045000 | 2023-12-07 9:51AM EST | 2024-07-19 | 5.50 | 5.35 | 5.50 | -0.15 | -2.65% | 1 | 129 | 36.28% |
DVN250117P00045000 | 2023-12-08 10:09AM EST | 2025-01-17 | 7.25 | 7.20 | 7.30 | -0.40 | -5.23% | 121 | 6,781 | 36.72% |
DVN250321P00045000 | 2023-12-06 3:54PM EST | 2025-03-21 | 8.20 | 7.70 | 8.10 | 0.00 | - | 19 | 212 | 38.22% |
DVN250620P00045000 | 2023-12-05 2:47PM EST | 2025-06-20 | 8.30 | 7.95 | 8.65 | 0.00 | - | 1 | 874 | 37.55% |
DVN250919P00045000 | 2023-12-05 9:30AM EST | 2025-09-19 | 8.70 | 6.80 | 9.25 | 0.00 | - | 1 | 136 | 37.43% |
DVN260116P00045000 | 2023-12-08 2:07PM EST | 2026-01-16 | 9.50 | 8.50 | 9.85 | -0.50 | -5.00% | 10 | 232 | 36.83% |