Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240328C00040000 | 2024-03-27 10:53AM EDT | 2024-03-28 | 7.35 | 10.05 | 10.20 | 0.00 | - | 1 | 1 | 234.38% |
DVN240405C00040000 | 2024-03-13 9:30AM EDT | 2024-04-05 | 7.05 | 10.05 | 10.20 | 0.00 | - | 1 | 5 | 78.13% |
DVN240412C00040000 | 2024-03-13 1:41PM EDT | 2024-04-12 | 7.65 | 10.10 | 10.80 | 0.00 | - | 1 | 0 | 80.86% |
DVN240419C00040000 | 2024-03-28 1:59PM EDT | 2024-04-19 | 10.25 | 10.15 | 10.30 | +0.85 | +9.04% | 2 | 262 | 51.56% |
DVN240426C00040000 | 2024-03-25 1:37PM EDT | 2024-04-26 | 9.25 | 8.40 | 11.80 | 0.00 | - | 1 | 1 | 102.69% |
DVN240517C00040000 | 2024-03-28 11:42AM EDT | 2024-05-17 | 10.38 | 10.40 | 10.55 | +0.63 | +6.46% | 4 | 580 | 48.68% |
DVN240621C00040000 | 2024-03-28 9:34AM EDT | 2024-06-21 | 10.50 | 9.35 | 12.60 | +0.98 | +10.29% | 43 | 663 | 72.61% |
DVN240719C00040000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 10.00 | 9.30 | 10.95 | 0.00 | - | 7 | 2,686 | 40.06% |
DVN240920C00040000 | 2024-03-26 10:51AM EDT | 2024-09-20 | 9.65 | 10.75 | 12.00 | 0.00 | - | 10 | 624 | 44.42% |
DVN241018C00040000 | 2024-03-19 12:46PM EDT | 2024-10-18 | 9.91 | 10.80 | 11.65 | 0.00 | - | 1 | 15 | 37.74% |
DVN241220C00040000 | 2024-03-14 11:35AM EDT | 2024-12-20 | 9.97 | 10.85 | 12.85 | 0.00 | - | 1 | 212 | 43.14% |
DVN250117C00040000 | 2024-03-27 3:53PM EDT | 2025-01-17 | 11.15 | 11.55 | 12.00 | 0.00 | - | 23 | 1,645 | 34.35% |
DVN250321C00040000 | 2024-03-19 10:24AM EDT | 2025-03-21 | 10.58 | 10.90 | 13.15 | 0.00 | - | 5 | 85 | 39.32% |
DVN250620C00040000 | 2024-03-26 3:01PM EDT | 2025-06-20 | 11.65 | 12.20 | 13.55 | 0.00 | - | 100 | 286 | 37.53% |
DVN250919C00040000 | 2024-02-14 11:12AM EDT | 2025-09-19 | 7.80 | 11.15 | 13.00 | 0.00 | - | 6 | 149 | 31.19% |
DVN260116C00040000 | 2024-03-27 1:19PM EDT | 2026-01-16 | 12.50 | 11.75 | 13.50 | 0.00 | - | 2 | 251 | 30.73% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240328P00040000 | 2024-03-19 12:26PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 515 | 162.50% |
DVN240405P00040000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 61.72% |
DVN240412P00040000 | 2024-03-19 12:19PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.06 | 0.00 | - | 35 | 33 | 51.17% |
DVN240419P00040000 | 2024-03-27 3:47PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 4,622 | 44.53% |
DVN240426P00040000 | 2024-03-28 1:45PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.06 | -0.26 | -81.25% | 1 | 71 | 41.60% |
DVN240517P00040000 | 2024-03-28 1:45PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 2,563 | 33.59% |
DVN240621P00040000 | 2024-03-28 2:05PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 7 | 3,760 | 30.37% |
DVN240719P00040000 | 2024-03-28 11:41AM EDT | 2024-07-19 | 0.28 | 0.25 | 0.28 | -0.10 | -26.32% | 1 | 1,702 | 29.30% |
DVN240920P00040000 | 2024-03-25 3:17PM EDT | 2024-09-20 | 0.66 | 0.65 | 0.69 | -0.19 | -21.59% | 30 | 5,579 | 30.37% |
DVN241018P00040000 | 2024-03-28 11:20AM EDT | 2024-10-18 | 0.85 | 0.80 | 0.84 | -0.15 | -15.00% | 1 | 139 | 30.15% |
DVN241220P00040000 | 2024-03-28 2:10PM EDT | 2024-12-20 | 1.30 | 1.27 | 1.33 | -0.15 | -10.34% | 2 | 622 | 31.28% |
DVN250117P00040000 | 2024-03-28 1:37PM EDT | 2025-01-17 | 1.53 | 1.50 | 1.54 | -0.12 | -7.27% | 2,254 | 9,462 | 31.59% |
DVN250321P00040000 | 2024-03-15 11:08AM EDT | 2025-03-21 | 2.69 | 0.24 | 1.98 | 0.00 | - | 1 | 469 | 32.03% |
DVN250620P00040000 | 2024-03-26 1:43PM EDT | 2025-06-20 | 2.89 | 2.21 | 3.90 | 0.00 | - | 100 | 2,627 | 40.39% |
DVN250919P00040000 | 2024-03-21 11:35AM EDT | 2025-09-19 | 3.45 | 2.90 | 3.10 | 0.00 | - | 10 | 1,226 | 32.50% |
DVN260116P00040000 | 2024-03-27 1:18PM EDT | 2026-01-16 | 3.70 | 2.87 | 3.70 | -0.10 | -2.63% | 1 | 1,167 | 32.39% |