Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240405C00038000 | 2024-03-22 3:44PM EDT | 38.00 | 10.55 | 10.25 | 14.10 | 0.00 | - | 2 | 0 | 240.72% |
DVN240405C00039000 | 2024-03-06 3:10PM EDT | 39.00 | 6.55 | 11.00 | 12.50 | 0.00 | - | 5 | 5 | 145.80% |
DVN240405C00040000 | 2024-03-28 2:49PM EDT | 40.00 | 10.10 | 9.95 | 10.45 | +3.05 | +43.26% | 3 | 5 | 68.75% |
DVN240405C00041000 | 2024-03-27 3:22PM EDT | 41.00 | 8.24 | 9.05 | 9.65 | 0.00 | - | 5 | 7 | 89.84% |
DVN240405C00042000 | 2024-03-21 9:52AM EDT | 42.00 | 6.60 | 7.50 | 9.50 | 0.00 | - | 1 | 3 | 95.31% |
DVN240405C00043000 | 2024-03-21 10:57AM EDT | 43.00 | 5.35 | 6.45 | 8.30 | 0.00 | - | 1 | 2 | 75.20% |
DVN240405C00044000 | 2024-03-19 2:51PM EDT | 44.00 | 4.41 | 4.90 | 7.15 | 0.00 | - | 1 | 4 | 113.18% |
DVN240405C00044500 | 2024-03-19 3:12PM EDT | 44.50 | 4.06 | 3.90 | 6.50 | 0.00 | - | 8 | 4 | 99.90% |
DVN240405C00045000 | 2024-03-28 1:23PM EDT | 45.00 | 5.11 | 5.05 | 5.50 | +1.06 | +26.17% | 11 | 186 | 66.70% |
DVN240405C00045500 | 2024-03-25 9:42AM EDT | 45.50 | 3.80 | 3.10 | 5.95 | 0.00 | - | 1 | 1 | 108.40% |
DVN240405C00046000 | 2024-03-28 12:49PM EDT | 46.00 | 4.22 | 4.00 | 4.50 | +0.77 | +22.32% | 3 | 492 | 57.13% |
DVN240405C00046500 | 2024-03-28 2:56PM EDT | 46.50 | 3.65 | 3.50 | 4.25 | +0.91 | +33.21% | 1 | 27 | 65.14% |
DVN240405C00047000 | 2024-03-28 3:35PM EDT | 47.00 | 3.30 | 3.15 | 3.50 | +0.87 | +35.80% | 57 | 480 | 47.27% |
DVN240405C00047500 | 2024-03-28 12:07PM EDT | 47.50 | 2.50 | 2.50 | 2.97 | +0.57 | +29.53% | 55 | 312 | 40.72% |
DVN240405C00048000 | 2024-03-28 2:53PM EDT | 48.00 | 2.18 | 2.20 | 2.49 | +0.58 | +36.25% | 129 | 762 | 36.62% |
DVN240405C00048500 | 2024-03-28 2:18PM EDT | 48.50 | 1.75 | 1.79 | 1.88 | +0.59 | +50.86% | 6 | 215 | 26.17% |
DVN240405C00049000 | 2024-03-28 3:58PM EDT | 49.00 | 1.33 | 1.31 | 1.42 | +0.48 | +56.47% | 495 | 880 | 22.95% |
DVN240405C00049500 | 2024-03-28 3:48PM EDT | 49.50 | 0.98 | 0.90 | 1.04 | +0.48 | +96.00% | 137 | 812 | 21.88% |
DVN240405C00050000 | 2024-03-28 3:59PM EDT | 50.00 | 0.67 | 0.64 | 0.66 | +0.33 | +97.06% | 8,055 | 1,217 | 19.14% |
DVN240405C00051000 | 2024-03-28 3:59PM EDT | 51.00 | 0.22 | 0.21 | 0.23 | +0.11 | +100.00% | 1,271 | 320 | 18.26% |
DVN240405C00052000 | 2024-03-28 3:57PM EDT | 52.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 8,565 | 380 | 18.95% |
DVN240405C00053000 | 2024-03-28 10:22AM EDT | 53.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 62 | 21.68% |
DVN240405C00054000 | 2024-03-28 2:50PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 32 | 25.78% |
DVN240405C00055000 | 2024-03-28 3:25PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 238 | 247 | 30.86% |
DVN240405C00056000 | 2024-03-19 1:38PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 35.94% |
DVN240405C00057000 | 2024-03-25 1:12PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 36.72% |
DVN240405C00060000 | 2024-03-18 2:53PM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 86 | 90 | 95.12% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DVN240405P00036000 | 2024-03-06 10:30AM EDT | 36.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 125.39% |
DVN240405P00037000 | 2024-02-23 12:22PM EDT | 37.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 75.00% |
DVN240405P00038000 | 2024-03-04 12:14PM EDT | 38.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 37 | 33 | 79.69% |
DVN240405P00039000 | 2024-03-22 9:49AM EDT | 39.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 15 | 99.22% |
DVN240405P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 116 | 68.75% |
DVN240405P00041000 | 2024-03-14 11:32AM EDT | 41.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 36 | 82.81% |
DVN240405P00042000 | 2024-03-26 12:02PM EDT | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 122 | 55.47% |
DVN240405P00043000 | 2024-03-21 10:22AM EDT | 43.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 4 | 115 | 67.19% |
DVN240405P00043500 | 2024-03-27 3:44PM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 53.13% |
DVN240405P00044000 | 2024-03-28 9:37AM EDT | 44.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 288 | 47.66% |
DVN240405P00044500 | 2024-03-27 11:14AM EDT | 44.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 44.14% |
DVN240405P00045000 | 2024-03-27 11:38AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 574 | 36.33% |
DVN240405P00045500 | 2024-03-28 2:46PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 12 | 33.20% |
DVN240405P00046000 | 2024-03-28 3:21PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 427 | 30.08% |
DVN240405P00046500 | 2024-03-27 2:38PM EDT | 46.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 56 | 26.56% |
DVN240405P00047000 | 2024-03-28 1:39PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 18 | 193 | 25.39% |
DVN240405P00047500 | 2024-03-28 3:02PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 53 | 243 | 23.24% |
DVN240405P00048000 | 2024-03-28 3:24PM EDT | 48.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 31 | 175 | 20.70% |
DVN240405P00048500 | 2024-03-28 3:05PM EDT | 48.50 | 0.08 | 0.07 | 0.09 | -0.20 | -71.43% | 52 | 352 | 19.92% |
DVN240405P00049000 | 2024-03-28 3:38PM EDT | 49.00 | 0.14 | 0.13 | 0.15 | -0.24 | -63.16% | 116 | 461 | 18.75% |
DVN240405P00049500 | 2024-03-28 3:59PM EDT | 49.50 | 0.24 | 0.24 | 0.27 | -0.42 | -63.64% | 104 | 86 | 18.46% |
DVN240405P00050000 | 2024-03-28 3:59PM EDT | 50.00 | 0.41 | 0.41 | 0.44 | -0.54 | -56.84% | 875 | 36 | 17.77% |
DVN240405P00051000 | 2024-03-28 3:29PM EDT | 51.00 | 0.95 | 0.95 | 1.04 | -1.01 | -51.53% | 71 | 16 | 17.82% |
DVN240405P00052000 | 2024-03-28 1:59PM EDT | 52.00 | 1.92 | 1.68 | 2.01 | -2.53 | -56.85% | 2 | 0 | 26.07% |
DVN240405P00055000 | 2024-03-28 9:48AM EDT | 55.00 | 5.15 | 4.45 | 5.10 | -0.55 | -9.65% | 27 | 50 | 55.08% |
DVN240405P00057000 | 2024-03-25 9:43AM EDT | 57.00 | 7.80 | 6.00 | 7.80 | 0.00 | - | 6 | 6 | 51.56% |
DVN240405P00060000 | 2024-03-26 2:46PM EDT | 60.00 | 11.05 | 9.70 | 10.00 | 0.00 | - | 37 | 11 | 57.42% |