Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240405C00055000 | 2024-03-28 3:25PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 238 | 247 | 30.86% |
DVN240412C00055000 | 2024-03-27 9:37AM EDT | 2024-04-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 23 | 24.22% |
DVN240419C00055000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 14 | 2,368 | 21.88% |
DVN240426C00055000 | 2024-03-27 9:47AM EDT | 2024-04-26 | 0.06 | 0.08 | 0.10 | 0.00 | - | 1 | 17 | 21.97% |
DVN240517C00055000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 0.48 | 0.47 | 0.50 | +0.11 | +29.73% | 438 | 1,217 | 26.81% |
DVN240621C00055000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.89 | +0.21 | +31.82% | 195 | 5,211 | 25.98% |
DVN240719C00055000 | 2024-03-28 3:24PM EDT | 2024-07-19 | 1.09 | 1.10 | 1.14 | +0.19 | +21.11% | 160 | 1,612 | 25.24% |
DVN240920C00055000 | 2024-03-28 2:11PM EDT | 2024-09-20 | 1.95 | 1.93 | 2.01 | +0.25 | +14.71% | 30 | 2,926 | 27.25% |
DVN241018C00055000 | 2024-03-28 2:32PM EDT | 2024-10-18 | 2.28 | 2.21 | 2.32 | +0.33 | +16.92% | 12 | 577 | 27.53% |
DVN241220C00055000 | 2024-03-28 3:36PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.10 | +0.37 | +13.81% | 291 | 1,313 | 28.82% |
DVN250117C00055000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.40 | +0.38 | +12.79% | 63 | 4,772 | 29.13% |
DVN250321C00055000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 3.30 | 1.88 | 6.40 | 0.00 | - | 2 | 123 | 41.69% |
DVN250620C00055000 | 2024-03-28 3:29PM EDT | 2025-06-20 | 4.70 | 4.30 | 4.85 | +0.55 | +13.25% | 10 | 724 | 30.23% |
DVN250919C00055000 | 2024-03-27 2:16PM EDT | 2025-09-19 | 4.83 | 5.10 | 5.55 | 0.00 | - | 2 | 427 | 30.45% |
DVN260116C00055000 | 2024-03-28 12:43PM EDT | 2026-01-16 | 5.57 | 5.70 | 6.00 | +0.10 | +1.83% | 26 | 239 | 29.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240405P00055000 | 2024-03-28 9:48AM EDT | 2024-04-05 | 5.15 | 4.45 | 5.10 | -0.55 | -9.65% | 27 | 50 | 55.08% |
DVN240419P00055000 | 2024-03-28 3:12PM EDT | 2024-04-19 | 4.82 | 4.60 | 5.10 | -2.43 | -33.52% | 1 | 0 | 33.20% |
DVN240426P00055000 | 2024-03-21 10:03AM EDT | 2024-04-26 | 6.45 | 3.70 | 6.05 | 0.00 | - | 1 | 1 | 51.71% |
DVN240517P00055000 | 2024-03-25 1:32PM EDT | 2024-05-17 | 6.10 | 4.95 | 6.10 | 0.00 | - | 3 | 464 | 40.19% |
DVN240621P00055000 | 2024-03-27 3:43PM EDT | 2024-06-21 | 5.70 | 5.05 | 6.35 | -0.99 | -14.80% | 2 | 1,793 | 33.77% |
DVN240719P00055000 | 2024-03-19 1:21PM EDT | 2024-07-19 | 7.28 | 5.50 | 7.55 | 0.00 | - | 20 | 66 | 40.87% |
DVN240920P00055000 | 2024-03-27 3:00PM EDT | 2024-09-20 | 7.11 | 5.35 | 8.00 | 0.00 | - | 1 | 13 | 36.11% |
DVN241018P00055000 | 2024-03-13 2:30PM EDT | 2024-10-18 | 8.69 | 6.50 | 6.85 | 0.00 | - | 1 | 2 | 25.48% |
DVN241220P00055000 | 2024-03-28 3:43PM EDT | 2024-12-20 | 7.38 | 6.85 | 7.50 | -0.83 | -10.11% | 2 | 15 | 26.29% |
DVN250117P00055000 | 2024-03-28 12:30PM EDT | 2025-01-17 | 7.80 | 7.45 | 8.05 | -0.95 | -10.86% | 4 | 479 | 28.19% |
DVN250321P00055000 | 2024-01-03 2:06PM EDT | 2025-03-21 | 11.95 | 14.00 | 17.45 | 0.00 | - | 1 | 20 | 64.55% |
DVN250620P00055000 | 2024-03-28 11:25AM EDT | 2025-06-20 | 9.02 | 7.65 | 9.15 | -0.88 | -8.89% | 1 | 26 | 27.89% |
DVN250919P00055000 | 2024-03-28 3:52PM EDT | 2025-09-19 | 9.00 | 9.30 | 11.55 | -1.17 | -11.50% | 16 | 159 | 35.33% |
DVN260116P00055000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 10.10 | 9.90 | 10.45 | -1.55 | -13.30% | 5 | 56 | 27.89% |