Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715C00020000 | 2021-12-14 2:10PM EDT | 20.00 | 13.13 | 17.00 | 17.80 | 0.00 | - | 5 | 6 | 0.00% |
| OVV220715C00028000 | 2021-12-03 12:36PM EDT | 28.00 | 8.51 | 8.00 | 8.30 | 0.00 | - | 3 | 3 | 0.00% |
| OVV220715C00030000 | 2021-12-29 11:41AM EDT | 30.00 | 7.38 | 9.10 | 9.50 | 0.00 | - | 1 | 21 | 0.00% |
| OVV220715C00031000 | 2021-12-20 3:01PM EDT | 31.00 | 5.05 | 8.50 | 8.80 | 0.00 | - | - | 3 | 0.00% |
| OVV220715C00033000 | 2022-01-03 12:22PM EDT | 33.00 | 6.30 | 7.30 | 7.60 | 0.00 | - | 1 | 3 | 0.00% |
| OVV220715C00034000 | 2021-12-30 4:15PM EDT | 34.00 | 4.90 | 6.80 | 7.10 | 0.00 | - | 1 | 52 | 0.00% |
| OVV220715C00035000 | 2021-12-20 2:45PM EDT | 35.00 | 3.66 | 6.30 | 6.70 | 0.00 | - | 27 | 213 | 0.00% |
| OVV220715C00036000 | 2022-01-03 10:57AM EDT | 36.00 | 4.70 | 5.80 | 6.20 | 0.00 | - | 7 | 21 | 0.00% |
| OVV220715C00037000 | 2021-12-29 11:31AM EDT | 37.00 | 4.30 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 0.00% |
| OVV220715C00038000 | 2021-12-30 4:03PM EDT | 38.00 | 3.50 | 5.00 | 5.40 | 0.00 | - | 4 | 7 | 0.00% |
| OVV220715C00039000 | 2022-01-05 11:37AM EDT | 39.00 | 5.40 | 4.50 | 4.90 | +0.51 | +10.43% | 52 | 3 | 0.00% |
| OVV220715C00040000 | 2021-12-29 12:47PM EDT | 40.00 | 3.09 | 4.20 | 4.50 | 0.00 | - | 9 | 21 | 0.00% |
| OVV220715C00042000 | 2021-12-21 1:22PM EDT | 42.00 | 2.43 | 3.50 | 4.00 | 0.00 | - | - | 4 | 0.00% |
| OVV220715C00043000 | 2022-01-05 1:23PM EDT | 43.00 | 3.85 | 3.30 | 3.60 | +1.43 | +59.09% | 80 | 0 | 0.00% |
| OVV220715C00045000 | 2022-01-04 3:17PM EDT | 45.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 7 | 44 | 26.34% |
| OVV220715C00050000 | 2022-01-05 1:14PM EDT | 50.00 | 2.15 | 1.85 | 2.20 | +0.15 | +7.50% | 35 | 28 | 44.26% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715P00020000 | 2021-12-30 12:51PM EDT | 20.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 2 | 5 | 145.41% |
| OVV220715P00025000 | 2022-01-03 10:30AM EDT | 25.00 | 1.80 | 1.15 | 1.35 | 0.00 | - | 3 | 33 | 140.92% |
| OVV220715P00028000 | 2021-11-30 2:21PM EDT | 28.00 | 3.40 | 2.65 | 2.80 | 0.00 | - | - | 2 | 161.18% |
| OVV220715P00030000 | 2022-01-04 11:20AM EDT | 30.00 | 2.70 | 2.50 | 2.80 | 0.00 | - | 4 | 107 | 144.19% |
| OVV220715P00033000 | 2021-12-27 3:40PM EDT | 33.00 | 5.20 | 3.70 | 3.90 | 0.00 | - | 5 | 0 | 146.63% |
| OVV220715P00035000 | 2022-01-05 1:06PM EDT | 35.00 | 4.30 | 4.60 | 4.90 | -1.59 | -26.99% | 58 | 1 | 149.44% |
| OVV220715P00036000 | 2021-12-27 12:16PM EDT | 36.00 | 7.15 | 5.10 | 5.40 | 0.00 | - | - | 10 | 150.64% |
| OVV220715P00039000 | 2022-01-05 10:55AM EDT | 39.00 | 6.32 | 6.90 | 7.20 | -3.98 | -38.64% | 10 | 1 | 156.86% |
| OVV220715P00041000 | 2021-12-20 3:02PM EDT | 41.00 | 12.98 | 8.20 | 8.50 | 0.00 | - | - | 100 | 160.79% |
| OVV220715P00044000 | 2021-12-28 12:05PM EDT | 44.00 | 12.70 | 10.30 | 10.60 | 0.00 | - | 54 | 135 | 166.70% |
| OVV220715P00045000 | 2021-12-27 2:47PM EDT | 45.00 | 13.80 | 11.10 | 11.40 | 0.00 | - | - | 1 | 169.58% |
| OVV220715P00050000 | 2021-12-14 1:00PM EDT | 50.00 | 19.50 | 15.10 | 15.40 | 0.00 | - | - | 11 | 180.76% |
© 2022 Yahoo. All rights reserved.
