Canada Markets closed

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.78+1.97 (+3.73%)
At close: 04:00PM EDT
54.84 +0.06 (+0.11%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV221021C000200002022-07-07 11:05AM EDT20.0023.1026.4028.000.00--00.00%
OVV221021C000300002022-07-27 9:46AM EDT30.0017.8721.5022.600.00--110.00%
OVV221021C000320002022-07-05 10:16AM EDT32.0011.8016.1016.300.00--20.00%
OVV221021C000330002022-08-04 9:40AM EDT33.0013.9019.0019.400.00--80.00%
OVV221021C000340002022-08-09 9:46AM EDT34.0015.0018.0018.600.00-120.00%
OVV221021C000350002022-08-01 10:19AM EDT35.0014.9016.9018.000.00--140.00%
OVV221021C000360002022-08-04 9:40AM EDT36.0011.5016.1017.000.00--150.00%
OVV221021C000370002022-08-09 12:01PM EDT37.0011.5215.3015.900.00-270.00%
OVV221021C000380002022-07-27 9:49AM EDT38.0011.4014.5014.900.00--60.00%
OVV221021C000390002022-07-05 11:12AM EDT39.006.5010.3010.700.00--10.00%
OVV221021C000400002022-08-11 11:42AM EDT40.0011.8012.8013.20+3.52+42.51%42820.00%
OVV221021C000420002022-08-08 2:08PM EDT42.008.5011.3011.600.00--800.00%
OVV221021C000430002022-08-05 9:48AM EDT43.007.4010.5011.100.00-103510.00%
OVV221021C000440002022-08-11 10:49AM EDT44.008.859.8010.10-0.29-3.17%29840.00%
OVV221021C000450002022-08-09 12:01PM EDT45.006.049.109.400.00-503990.00%
OVV221021C000460002022-08-04 10:33AM EDT46.005.008.408.900.00--12251.56%
OVV221021C000470002022-08-05 3:11PM EDT47.006.137.608.100.00--6458.79%
OVV221021C000480002022-08-10 10:04AM EDT48.004.607.107.50-0.60-11.54%36461.43%
OVV221021C000490002022-08-11 12:04PM EDT49.006.006.506.80+1.50+33.33%212766.70%
OVV221021C000500002022-08-11 2:19PM EDT50.006.206.106.30+2.34+60.62%1122,46674.80%
OVV221021C000550002022-08-11 1:14PM EDT55.003.703.704.00+1.30+54.17%682,21686.47%
OVV221021C000600002022-08-11 1:04PM EDT60.002.202.202.40+0.70+46.67%632,47892.63%
OVV221021C000650002022-08-11 9:34AM EDT65.001.251.301.45+0.50+66.67%1442,18497.80%
OVV221021C000700002022-08-11 1:19PM EDT70.000.800.700.85+0.35+77.78%832,328100.20%
OVV221021C000750002022-07-27 9:43AM EDT75.000.600.400.550.00--377104.59%
OVV221021C000800002022-08-04 9:30AM EDT80.000.500.250.350.00--153108.79%
OVV221021C000850002022-08-04 9:40AM EDT85.000.450.100.950.00--1136.72%
OVV221021C000900002022-07-06 3:15PM EDT90.000.050.050.450.00--6129.49%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV221021P000200002022-07-14 9:58AM EDT20.000.550.000.900.00--134298.44%
OVV221021P000250002022-07-14 11:13AM EDT25.001.160.001.050.00--58246.88%
OVV221021P000300002022-08-10 3:31PM EDT30.000.510.301.10-0.11-17.74%-393210.94%
OVV221021P000320002022-08-01 2:00PM EDT32.000.950.450.550.00--1,652176.76%
OVV221021P000340002022-08-09 2:16PM EDT34.001.050.500.700.00-27167.58%
OVV221021P000350002022-08-10 3:37PM EDT35.001.050.650.80-0.20-16.00%2149167.48%
OVV221021P000360002022-08-04 12:25PM EDT36.001.800.800.900.00--160166.41%
OVV221021P000370002022-08-04 11:50AM EDT37.002.100.851.050.00--70163.28%
OVV221021P000380002022-08-11 1:14PM EDT38.001.100.951.15-0.65-37.14%212159.67%
OVV221021P000390002022-07-15 10:59AM EDT39.004.801.051.600.00--17163.48%
OVV221021P000400002022-08-10 3:41PM EDT40.002.021.301.50-0.40-16.53%7355157.81%
OVV221021P000410002022-08-09 12:12PM EDT41.002.621.451.700.00-1522155.86%
OVV221021P000420002022-08-11 1:25PM EDT42.001.851.701.90-1.15-38.33%2141155.13%
OVV221021P000430002022-08-11 12:29PM EDT43.002.201.952.15-0.74-25.17%1155154.54%
OVV221021P000440002022-08-02 10:03AM EDT44.003.902.152.600.00-112155.57%
OVV221021P000450002022-08-11 1:39PM EDT45.002.602.552.70-1.25-32.47%3217153.61%
OVV221021P000460002022-08-04 1:28PM EDT46.005.302.753.100.00-1143152.54%
OVV221021P000470002022-08-11 1:49PM EDT47.003.203.203.40-2.00-38.46%594152.88%
OVV221021P000480002022-08-09 2:28PM EDT48.005.653.503.800.00-2137151.90%
OVV221021P000490002022-08-01 12:58PM EDT49.006.003.904.300.00--171152.88%
OVV221021P000500002022-08-11 12:14PM EDT50.004.804.404.60-2.70-36.00%33149151.95%
OVV221021P000550002022-08-11 2:12PM EDT55.007.337.107.40-3.67-33.36%10161156.42%
OVV221021P000600002022-08-11 10:49AM EDT60.0011.5010.5010.90-4.30-27.22%989163.92%
OVV221021P000650002022-08-04 11:57AM EDT65.0020.4014.5014.800.00--119173.10%