Ovintiv Inc. (OVV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211217C00025000 | 2021-11-12 2:45PM EST | 25.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| OVV211217C00029000 | 2021-11-29 9:59AM EST | 29.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| OVV211217C00030000 | 2021-12-06 3:50PM EST | 30.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| OVV211217C00031000 | 2021-12-03 2:19PM EST | 31.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| OVV211217C00032000 | 2021-12-02 12:57PM EST | 32.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| OVV211217C00033000 | 2021-12-07 10:07AM EST | 33.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 660 | 0.00% |
| OVV211217C00034000 | 2021-12-07 12:14PM EST | 34.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 36 | 622 | 0.00% |
| OVV211217C00035000 | 2021-12-07 12:52PM EST | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 39 | 281 | 0.00% |
| OVV211217C00036000 | 2021-12-07 1:08PM EST | 36.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 291 | 3.13% |
| OVV211217C00037000 | 2021-12-07 3:49PM EST | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 267 | 6.25% |
| OVV211217C00038000 | 2021-12-07 3:06PM EST | 38.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 141 | 619 | 12.50% |
| OVV211217C00039000 | 2021-12-07 11:37AM EST | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 274 | 12.50% |
| OVV211217C00040000 | 2021-12-07 12:10PM EST | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 1,092 | 25.00% |
| OVV211217C00041000 | 2021-12-06 3:24PM EST | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 356 | 25.00% |
| OVV211217C00042000 | 2021-12-07 3:40PM EST | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 25.00% |
| OVV211217C00043000 | 2021-12-01 2:01PM EST | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| OVV211217C00044000 | 2021-12-06 3:19PM EST | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| OVV211217C00045000 | 2021-12-06 10:31AM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 25.00% |
| OVV211217C00046000 | 2021-11-30 2:20PM EST | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 50.00% |
| OVV211217C00047000 | 2021-12-07 9:47AM EST | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| OVV211217C00050000 | 2021-11-10 2:35PM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211217P00025000 | 2021-12-06 10:36AM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| OVV211217P00027000 | 2021-12-03 3:02PM EST | 27.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| OVV211217P00028000 | 2021-11-26 12:09PM EST | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 25.00% |
| OVV211217P00029000 | 2021-12-06 11:33AM EST | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 25.00% |
| OVV211217P00030000 | 2021-12-07 11:05AM EST | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 25.00% |
| OVV211217P00031000 | 2021-12-06 9:54AM EST | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| OVV211217P00032000 | 2021-12-07 3:52PM EST | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| OVV211217P00033000 | 2021-12-03 3:47PM EST | 33.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 12.50% |
| OVV211217P00034000 | 2021-12-07 1:21PM EST | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 6.25% |
| OVV211217P00035000 | 2021-12-07 2:20PM EST | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 445 | 0.78% |
| OVV211217P00036000 | 2021-12-03 3:37PM EST | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,950 | 744 | 0.00% |
| OVV211217P00037000 | 2021-11-26 11:15AM EST | 37.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| OVV211217P00038000 | 2021-12-07 10:30AM EST | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 413 | 0.00% |
| OVV211217P00039000 | 2021-11-26 10:07AM EST | 39.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 738 | 706 | 0.00% |
| OVV211217P00040000 | 2021-11-26 12:40PM EST | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| OVV211217P00041000 | 2021-11-17 9:39AM EST | 41.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| OVV211217P00042000 | 2021-10-18 10:00AM EST | 42.00 | 4.53 | 7.80 | 8.10 | 0.00 | - | - | 5 | 138.97% |
| OVV211217P00043000 | 2021-11-08 10:09AM EST | 43.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| OVV211217P00044000 | 2021-10-27 8:47AM EST | 44.00 | 6.60 | 9.80 | 10.50 | 0.00 | - | - | 1 | 168.95% |
| OVV211217P00045000 | 2021-11-18 2:37PM EST | 45.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| OVV211217P00046000 | 2021-10-20 9:01AM EST | 46.00 | 8.10 | 11.60 | 11.80 | 0.00 | - | - | 58 | 160.16% |
| OVV211217P00047000 | 2021-10-27 9:27AM EST | 47.00 | 9.00 | 12.80 | 13.50 | 0.00 | - | - | 69 | 195.02% |
