Canada markets open in 25 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.16+1.84 (+5.52%)
At close: 04:00PM EST
35.67 +0.51 (+1.45%)
Pre-Market: 08:54AM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV211217C000250002021-11-12 2:45PM EST25.0011.210.000.000.00-4100.00%
OVV211217C000290002021-11-29 9:59AM EST29.006.700.000.000.00-320.00%
OVV211217C000300002021-12-06 3:50PM EST30.003.800.000.000.00-140.00%
OVV211217C000310002021-12-03 2:19PM EST31.002.800.000.000.00-20220.00%
OVV211217C000320002021-12-02 12:57PM EST32.003.040.000.000.00-11150.00%
OVV211217C000330002021-12-07 10:07AM EST33.003.000.000.000.00-176600.00%
OVV211217C000340002021-12-07 12:14PM EST34.002.140.000.000.00-366220.00%
OVV211217C000350002021-12-07 12:52PM EST35.001.500.000.000.00-392810.00%
OVV211217C000360002021-12-07 1:08PM EST36.001.000.000.000.00-182913.13%
OVV211217C000370002021-12-07 3:49PM EST37.000.650.000.000.00-132676.25%
OVV211217C000380002021-12-07 3:06PM EST38.000.450.000.000.00-14161912.50%
OVV211217C000390002021-12-07 11:37AM EST39.000.250.000.000.00-727412.50%
OVV211217C000400002021-12-07 12:10PM EST40.000.200.000.000.00-371,09225.00%
OVV211217C000410002021-12-06 3:24PM EST41.000.150.000.000.00-1035625.00%
OVV211217C000420002021-12-07 3:40PM EST42.000.150.000.000.00-312525.00%
OVV211217C000430002021-12-01 2:01PM EST43.000.140.000.000.00-21825.00%
OVV211217C000440002021-12-06 3:19PM EST44.000.080.000.000.00-15525.00%
OVV211217C000450002021-12-06 10:31AM EST45.000.200.000.000.00-26625.00%
OVV211217C000460002021-11-30 2:20PM EST46.000.120.000.000.00-151550.00%
OVV211217C000470002021-12-07 9:47AM EST47.000.050.000.000.00-15750.00%
OVV211217C000500002021-11-10 2:35PM EST50.000.100.000.000.00-1950.00%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV211217P000250002021-12-06 10:36AM EST25.000.100.000.000.00-1350.00%
OVV211217P000270002021-12-03 3:02PM EST27.000.370.000.000.00-2250.00%
OVV211217P000280002021-11-26 12:09PM EST28.000.420.000.000.00-222025.00%
OVV211217P000290002021-12-06 11:33AM EST29.000.350.000.000.00-528825.00%
OVV211217P000300002021-12-07 11:05AM EST30.000.200.000.000.00-317925.00%
OVV211217P000310002021-12-06 9:54AM EST31.000.950.000.000.00-111325.00%
OVV211217P000320002021-12-07 3:52PM EST32.000.400.000.000.00-26012.50%
OVV211217P000330002021-12-03 3:47PM EST33.002.150.000.000.00-320312.50%
OVV211217P000340002021-12-07 1:21PM EST34.001.000.000.000.00-191306.25%
OVV211217P000350002021-12-07 2:20PM EST35.001.400.000.000.00-44450.78%
OVV211217P000360002021-12-03 3:37PM EST36.004.000.000.000.00-1,9507440.00%
OVV211217P000370002021-11-26 11:15AM EST37.004.040.000.000.00-12060.00%
OVV211217P000380002021-12-07 10:30AM EST38.003.000.000.000.00-104130.00%
OVV211217P000390002021-11-26 10:07AM EST39.005.600.000.000.00-7387060.00%
OVV211217P000400002021-11-26 12:40PM EST40.006.000.000.000.00-3420.00%
OVV211217P000410002021-11-17 9:39AM EST41.006.070.000.000.00-1140.00%
OVV211217P000420002021-10-18 10:00AM EST42.004.537.808.100.00--5138.97%
OVV211217P000430002021-11-08 10:09AM EST43.005.800.000.000.00-17180.00%
OVV211217P000440002021-10-27 8:47AM EST44.006.609.8010.500.00--1168.95%
OVV211217P000450002021-11-18 2:37PM EST45.009.140.000.000.00-1770.00%
OVV211217P000460002021-10-20 9:01AM EST46.008.1011.6011.800.00--58160.16%
OVV211217P000470002021-10-27 9:27AM EST47.009.0012.8013.500.00--69195.02%