Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV231020C00020000 | 2022-08-08 8:32AM EST | 20.00 | 28.55 | 30.00 | 32.70 | 0.00 | - | - | 2 | 92.77% |
| OVV231020C00025000 | 2022-07-26 8:57AM EST | 25.00 | 25.60 | 27.20 | 28.90 | 0.00 | - | - | 1 | 79.35% |
| OVV231020C00030000 | 2022-08-10 9:38AM EST | 30.00 | 21.12 | 24.40 | 25.10 | +0.35 | +1.69% | 1 | 71 | 82.56% |
| OVV231020C00035000 | 2022-08-11 11:40AM EST | 35.00 | 20.80 | 20.80 | 21.70 | +2.00 | +10.64% | 18 | 42 | 78.98% |
| OVV231020C00040000 | 2022-08-11 11:40AM EST | 40.00 | 17.90 | 18.10 | 18.60 | +4.40 | +32.59% | 92 | 103 | 77.93% |
| OVV231020C00045000 | 2022-07-29 9:11AM EST | 45.00 | 14.73 | 14.80 | 15.90 | 0.00 | - | - | 41 | 74.01% |
| OVV231020C00050000 | 2022-08-04 8:58AM EST | 50.00 | 10.10 | 13.00 | 13.60 | 0.00 | - | - | 197 | 74.43% |
| OVV231020C00055000 | 2022-08-10 12:06PM EST | 55.00 | 9.40 | 11.00 | 11.40 | -0.90 | -8.74% | - | 63 | 72.74% |
| OVV231020C00060000 | 2022-08-04 12:57PM EST | 60.00 | 7.35 | 9.20 | 9.70 | 0.00 | - | - | 80 | 71.63% |
| OVV231020C00065000 | 2022-07-01 2:00PM EST | 65.00 | 5.38 | 6.50 | 7.00 | 0.00 | - | - | 109 | 63.71% |
| OVV231020C00070000 | 2022-07-12 9:45AM EST | 70.00 | 3.90 | 4.90 | 5.70 | 0.00 | - | - | 3 | 61.58% |
| OVV231020C00075000 | 2022-07-01 2:00PM EST | 75.00 | 4.01 | 4.70 | 4.90 | 0.00 | - | - | 99 | 64.08% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV231020P00025000 | 2022-07-18 10:09AM EST | 25.00 | 3.10 | 1.80 | 2.45 | 0.00 | - | - | 20 | 85.18% |
| OVV231020P00030000 | 2022-08-01 10:17AM EST | 30.00 | 3.95 | 2.95 | 3.60 | 0.00 | - | - | 48 | 80.93% |
| OVV231020P00035000 | 2022-08-09 11:53AM EST | 35.00 | 5.80 | 4.40 | 5.00 | 0.00 | - | 3 | 9 | 77.01% |
| OVV231020P00040000 | 2022-07-22 10:58AM EST | 40.00 | 8.60 | 5.90 | 6.70 | 0.00 | - | - | 49 | 72.58% |
| OVV231020P00045000 | 2022-08-11 9:02AM EST | 45.00 | 8.70 | 8.00 | 8.80 | -1.50 | -14.71% | 1 | 11 | 69.90% |
| OVV231020P00065000 | 2022-08-09 9:29AM EST | 65.00 | 22.30 | 19.40 | 20.70 | 0.00 | - | 1 | 18 | 61.52% |
© 2023 Yahoo. All rights reserved.
