Ovintiv Inc. (OVV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021C00020000 | 2022-07-07 11:05AM EDT | 20.00 | 23.10 | 26.40 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| OVV221021C00030000 | 2022-07-27 9:46AM EDT | 30.00 | 17.87 | 21.50 | 22.60 | 0.00 | - | - | 11 | 0.00% |
| OVV221021C00032000 | 2022-07-05 10:16AM EDT | 32.00 | 11.80 | 16.10 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| OVV221021C00033000 | 2022-08-04 9:40AM EDT | 33.00 | 13.90 | 19.00 | 19.40 | 0.00 | - | - | 8 | 0.00% |
| OVV221021C00034000 | 2022-08-09 9:46AM EDT | 34.00 | 15.00 | 18.00 | 18.60 | 0.00 | - | 1 | 2 | 0.00% |
| OVV221021C00035000 | 2022-08-01 10:19AM EDT | 35.00 | 14.90 | 16.90 | 18.00 | 0.00 | - | - | 14 | 0.00% |
| OVV221021C00036000 | 2022-08-04 9:40AM EDT | 36.00 | 11.50 | 16.10 | 17.00 | 0.00 | - | - | 15 | 0.00% |
| OVV221021C00037000 | 2022-08-09 12:01PM EDT | 37.00 | 11.52 | 15.30 | 15.90 | 0.00 | - | 2 | 7 | 0.00% |
| OVV221021C00038000 | 2022-07-27 9:49AM EDT | 38.00 | 11.40 | 14.50 | 14.90 | 0.00 | - | - | 6 | 0.00% |
| OVV221021C00039000 | 2022-07-05 11:12AM EDT | 39.00 | 6.50 | 10.30 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| OVV221021C00040000 | 2022-08-11 11:42AM EDT | 40.00 | 11.80 | 12.80 | 13.20 | +3.52 | +42.51% | 42 | 82 | 0.00% |
| OVV221021C00042000 | 2022-08-08 2:08PM EDT | 42.00 | 8.50 | 11.30 | 11.60 | 0.00 | - | - | 80 | 0.00% |
| OVV221021C00043000 | 2022-08-05 9:48AM EDT | 43.00 | 7.40 | 10.50 | 11.10 | 0.00 | - | 10 | 351 | 0.00% |
| OVV221021C00044000 | 2022-08-11 10:49AM EDT | 44.00 | 8.85 | 9.80 | 10.10 | -0.29 | -3.17% | 2 | 984 | 0.00% |
| OVV221021C00045000 | 2022-08-09 12:01PM EDT | 45.00 | 6.04 | 9.10 | 9.40 | 0.00 | - | 50 | 399 | 0.00% |
| OVV221021C00046000 | 2022-08-04 10:33AM EDT | 46.00 | 5.00 | 8.40 | 8.90 | 0.00 | - | - | 122 | 51.56% |
| OVV221021C00047000 | 2022-08-05 3:11PM EDT | 47.00 | 6.13 | 7.60 | 8.10 | 0.00 | - | - | 64 | 58.79% |
| OVV221021C00048000 | 2022-08-10 10:04AM EDT | 48.00 | 4.60 | 7.10 | 7.50 | -0.60 | -11.54% | 3 | 64 | 61.43% |
| OVV221021C00049000 | 2022-08-11 12:04PM EDT | 49.00 | 6.00 | 6.50 | 6.80 | +1.50 | +33.33% | 2 | 127 | 66.70% |
| OVV221021C00050000 | 2022-08-11 2:19PM EDT | 50.00 | 6.20 | 6.10 | 6.30 | +2.34 | +60.62% | 112 | 2,466 | 74.80% |
| OVV221021C00055000 | 2022-08-11 1:14PM EDT | 55.00 | 3.70 | 3.70 | 4.00 | +1.30 | +54.17% | 68 | 2,216 | 86.47% |
| OVV221021C00060000 | 2022-08-11 1:04PM EDT | 60.00 | 2.20 | 2.20 | 2.40 | +0.70 | +46.67% | 63 | 2,478 | 92.63% |
| OVV221021C00065000 | 2022-08-11 9:34AM EDT | 65.00 | 1.25 | 1.30 | 1.45 | +0.50 | +66.67% | 144 | 2,184 | 97.80% |
| OVV221021C00070000 | 2022-08-11 1:19PM EDT | 70.00 | 0.80 | 0.70 | 0.85 | +0.35 | +77.78% | 83 | 2,328 | 100.20% |
| OVV221021C00075000 | 2022-07-27 9:43AM EDT | 75.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | - | 377 | 104.59% |
| OVV221021C00080000 | 2022-08-04 9:30AM EDT | 80.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | - | 153 | 108.79% |
| OVV221021C00085000 | 2022-08-04 9:40AM EDT | 85.00 | 0.45 | 0.10 | 0.95 | 0.00 | - | - | 1 | 136.72% |
| OVV221021C00090000 | 2022-07-06 3:15PM EDT | 90.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | - | 6 | 129.49% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021P00020000 | 2022-07-14 9:58AM EDT | 20.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | - | 134 | 298.44% |
| OVV221021P00025000 | 2022-07-14 11:13AM EDT | 25.00 | 1.16 | 0.00 | 1.05 | 0.00 | - | - | 58 | 246.88% |
| OVV221021P00030000 | 2022-08-10 3:31PM EDT | 30.00 | 0.51 | 0.30 | 1.10 | -0.11 | -17.74% | - | 393 | 210.94% |
| OVV221021P00032000 | 2022-08-01 2:00PM EDT | 32.00 | 0.95 | 0.45 | 0.55 | 0.00 | - | - | 1,652 | 176.76% |
| OVV221021P00034000 | 2022-08-09 2:16PM EDT | 34.00 | 1.05 | 0.50 | 0.70 | 0.00 | - | 2 | 7 | 167.58% |
| OVV221021P00035000 | 2022-08-10 3:37PM EDT | 35.00 | 1.05 | 0.65 | 0.80 | -0.20 | -16.00% | 2 | 149 | 167.48% |
| OVV221021P00036000 | 2022-08-04 12:25PM EDT | 36.00 | 1.80 | 0.80 | 0.90 | 0.00 | - | - | 160 | 166.41% |
| OVV221021P00037000 | 2022-08-04 11:50AM EDT | 37.00 | 2.10 | 0.85 | 1.05 | 0.00 | - | - | 70 | 163.28% |
| OVV221021P00038000 | 2022-08-11 1:14PM EDT | 38.00 | 1.10 | 0.95 | 1.15 | -0.65 | -37.14% | 2 | 12 | 159.67% |
| OVV221021P00039000 | 2022-07-15 10:59AM EDT | 39.00 | 4.80 | 1.05 | 1.60 | 0.00 | - | - | 17 | 163.48% |
| OVV221021P00040000 | 2022-08-10 3:41PM EDT | 40.00 | 2.02 | 1.30 | 1.50 | -0.40 | -16.53% | 7 | 355 | 157.81% |
| OVV221021P00041000 | 2022-08-09 12:12PM EDT | 41.00 | 2.62 | 1.45 | 1.70 | 0.00 | - | 15 | 22 | 155.86% |
| OVV221021P00042000 | 2022-08-11 1:25PM EDT | 42.00 | 1.85 | 1.70 | 1.90 | -1.15 | -38.33% | 2 | 141 | 155.13% |
| OVV221021P00043000 | 2022-08-11 12:29PM EDT | 43.00 | 2.20 | 1.95 | 2.15 | -0.74 | -25.17% | 1 | 155 | 154.54% |
| OVV221021P00044000 | 2022-08-02 10:03AM EDT | 44.00 | 3.90 | 2.15 | 2.60 | 0.00 | - | 1 | 12 | 155.57% |
| OVV221021P00045000 | 2022-08-11 1:39PM EDT | 45.00 | 2.60 | 2.55 | 2.70 | -1.25 | -32.47% | 3 | 217 | 153.61% |
| OVV221021P00046000 | 2022-08-04 1:28PM EDT | 46.00 | 5.30 | 2.75 | 3.10 | 0.00 | - | 1 | 143 | 152.54% |
| OVV221021P00047000 | 2022-08-11 1:49PM EDT | 47.00 | 3.20 | 3.20 | 3.40 | -2.00 | -38.46% | 5 | 94 | 152.88% |
| OVV221021P00048000 | 2022-08-09 2:28PM EDT | 48.00 | 5.65 | 3.50 | 3.80 | 0.00 | - | 2 | 137 | 151.90% |
| OVV221021P00049000 | 2022-08-01 12:58PM EDT | 49.00 | 6.00 | 3.90 | 4.30 | 0.00 | - | - | 171 | 152.88% |
| OVV221021P00050000 | 2022-08-11 12:14PM EDT | 50.00 | 4.80 | 4.40 | 4.60 | -2.70 | -36.00% | 33 | 149 | 151.95% |
| OVV221021P00055000 | 2022-08-11 2:12PM EDT | 55.00 | 7.33 | 7.10 | 7.40 | -3.67 | -33.36% | 10 | 161 | 156.42% |
| OVV221021P00060000 | 2022-08-11 10:49AM EDT | 60.00 | 11.50 | 10.50 | 10.90 | -4.30 | -27.22% | 9 | 89 | 163.92% |
| OVV221021P00065000 | 2022-08-04 11:57AM EDT | 65.00 | 20.40 | 14.50 | 14.80 | 0.00 | - | - | 119 | 173.10% |
© 2022 Yahoo. All rights reserved.
