Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00030000 | 2024-08-12 10:25AM EDT | 30.00 | 13.10 | 7.90 | 9.40 | 0.00 | - | 2 | 2 | 0.00% |
| OVV241018C00035000 | 2024-10-01 3:07PM EDT | 35.00 | 5.25 | 5.80 | 9.80 | 0.00 | - | 9 | 15 | 62.50% |
| OVV241018C00036000 | 2024-10-09 11:31AM EDT | 36.00 | 5.80 | 5.90 | 7.70 | 0.00 | - | 20 | 20 | 55.47% |
| OVV241018C00037000 | 2024-10-02 1:08PM EDT | 37.00 | 3.80 | 4.90 | 7.80 | 0.00 | - | 1 | 29 | 104.10% |
| OVV241018C00038000 | 2024-10-07 10:33AM EDT | 38.00 | 5.52 | 4.40 | 6.80 | 0.00 | - | 1 | 465 | 105.96% |
| OVV241018C00039000 | 2024-10-08 10:42AM EDT | 39.00 | 2.85 | 2.85 | 5.80 | 0.00 | - | 1 | 534 | 76.86% |
| OVV241018C00040000 | 2024-10-10 12:30PM EDT | 40.00 | 3.07 | 1.10 | 4.90 | +0.56 | +22.31% | 20 | 1,248 | 136.33% |
| OVV241018C00041000 | 2024-10-10 1:36PM EDT | 41.00 | 2.20 | 2.00 | 2.70 | +0.55 | +33.33% | 15 | 1,215 | 51.17% |
| OVV241018C00042000 | 2024-10-10 12:49PM EDT | 42.00 | 1.45 | 1.30 | 1.40 | +0.50 | +52.63% | 37 | 899 | 38.38% |
| OVV241018C00043000 | 2024-10-10 12:08PM EDT | 43.00 | 0.85 | 0.75 | 0.85 | +0.30 | +54.55% | 21 | 1,503 | 37.74% |
| OVV241018C00044000 | 2024-10-10 3:51PM EDT | 44.00 | 0.45 | 0.25 | 0.50 | +0.10 | +28.57% | 49 | 882 | 38.77% |
| OVV241018C00045000 | 2024-10-10 3:53PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 9 | 2,207 | 40.92% |
| OVV241018C00046000 | 2024-10-08 9:51AM EDT | 46.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 366 | 47.85% |
| OVV241018C00047000 | 2024-10-09 1:54PM EDT | 47.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 2 | 2,061 | 55.08% |
| OVV241018C00048000 | 2024-10-03 3:59PM EDT | 48.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 69 | 619 | 112.89% |
| OVV241018C00049000 | 2024-10-07 11:44AM EDT | 49.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 2 | 1,401 | 80.76% |
| OVV241018C00050000 | 2024-10-07 12:04PM EDT | 50.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 79 | 753 | 97.46% |
| OVV241018C00055000 | 2024-10-07 9:49AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,634 | 94.92% |
| OVV241018C00060000 | 2024-10-01 2:44PM EDT | 60.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 953 | 114.84% |
| OVV241018C00065000 | 2024-09-24 1:48PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 889 | 128.91% |
| OVV241018C00070000 | 2024-09-24 1:48PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 147.66% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 48 | 262.89% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00025000 | 2024-07-16 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| OVV241018P00030000 | 2024-09-26 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 107.03% |
| OVV241018P00034000 | 2024-10-08 1:57PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,279 | 81.25% |
| OVV241018P00035000 | 2024-10-03 3:44PM EDT | 35.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 146 | 146.39% |
| OVV241018P00036000 | 2024-10-08 1:56PM EDT | 36.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 5 | 299 | 130.86% |
| OVV241018P00037000 | 2024-10-01 1:04PM EDT | 37.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 10 | 305 | 59.77% |
| OVV241018P00038000 | 2024-10-01 3:40PM EDT | 38.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 32 | 459 | 104.79% |
| OVV241018P00039000 | 2024-10-10 9:30AM EDT | 39.00 | 0.15 | 0.00 | 0.95 | -0.16 | -51.61% | 1 | 234 | 72.66% |
| OVV241018P00040000 | 2024-10-10 10:43AM EDT | 40.00 | 0.20 | 0.05 | 0.75 | -0.20 | -50.00% | 1 | 904 | 55.76% |
| OVV241018P00041000 | 2024-10-10 12:20PM EDT | 41.00 | 0.30 | 0.25 | 0.35 | -0.40 | -57.14% | 2 | 643 | 40.33% |
| OVV241018P00042000 | 2024-10-09 2:45PM EDT | 42.00 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 2 | 561 | 37.50% |
| OVV241018P00043000 | 2024-10-10 1:52PM EDT | 43.00 | 1.00 | 0.90 | 1.05 | +0.10 | +11.11% | 5 | 2,175 | 36.91% |
| OVV241018P00044000 | 2024-10-07 12:23PM EDT | 44.00 | 1.45 | 0.25 | 1.70 | 0.00 | - | 1 | 136 | 37.89% |
| OVV241018P00045000 | 2024-10-04 2:23PM EDT | 45.00 | 2.02 | 1.05 | 4.60 | 0.00 | - | 1,045 | 976 | 56.06% |
| OVV241018P00046000 | 2024-09-09 10:14AM EDT | 46.00 | 6.03 | 3.10 | 4.70 | 0.00 | - | 2 | 1,014 | 71.19% |
| OVV241018P00047000 | 2024-10-04 10:09AM EDT | 47.00 | 3.80 | 3.50 | 6.30 | 0.00 | - | 1 | 4 | 81.84% |
| OVV241018P00048000 | 2024-09-25 12:47PM EDT | 48.00 | 8.60 | 4.30 | 7.00 | 0.00 | - | 2 | 158 | 77.54% |
| OVV241018P00049000 | 2024-09-19 3:51PM EDT | 49.00 | 8.75 | 5.00 | 7.70 | 0.00 | - | 50 | 2 | 62.11% |
| OVV241018P00050000 | 2024-10-01 12:45PM EDT | 50.00 | 10.95 | 6.00 | 8.70 | 0.00 | - | 4 | 270 | 68.95% |
| OVV241018P00055000 | 2024-09-26 3:13PM EDT | 55.00 | 18.00 | 11.10 | 13.40 | 0.00 | - | 10 | 5 | 78.13% |
| OVV241018P00060000 | 2024-05-31 10:08AM EDT | 60.00 | 9.50 | 12.20 | 14.90 | 0.00 | - | 3 | 0 | 0.00% |
| OVV241018P00065000 | 2024-06-13 10:51AM EDT | 65.00 | 18.50 | 15.80 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.