Canada markets open in 4 hours 11 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.33+2.60 (+6.71%)
At close: 04:00PM EST
40.97 -0.36 (-0.87%)
Pre-Market: 05:19AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV220121C000030002022-01-11 11:12AM EST3.0035.500.000.000.00-100.00%
OVV220121C000050002022-01-14 1:58PM EST5.0035.300.000.000.00-100.00%
OVV220121C000075002022-01-13 9:56AM EST7.5032.300.000.000.00-100.00%
OVV220121C000100002021-11-22 9:34AM EST10.0025.0022.4022.600.00-120.00%
OVV220121C000125002022-01-14 2:33PM EST12.5028.110.000.000.00-1500.00%
OVV220121C000150002022-01-06 11:06AM EST15.0022.500.000.000.00-10000.00%
OVV220121C000170002021-11-10 2:03PM EST17.0017.8317.3017.800.00-14560.00%
OVV220121C000180002021-12-15 12:23PM EST18.0013.0021.0021.800.00-1000.00%
OVV220121C000190002021-11-11 9:30AM EST19.0016.5515.3015.800.00-150.00%
OVV220121C000200002022-01-11 3:34PM EST20.0019.400.000.000.00-1000.00%
OVV220121C000210002021-12-21 3:12PM EST21.0011.000.000.000.00-100.00%
OVV220121C000220002022-01-12 2:14PM EST22.0017.100.000.000.00-400.00%
OVV220121C000230002021-12-13 3:34PM EST23.0010.170.000.000.00-3300.00%
OVV220121C000240002021-11-08 9:30AM EST24.0013.5010.6010.900.00-21900.00%
OVV220121C000250002022-01-14 3:21PM EST25.0015.900.000.000.00-6500.00%
OVV220121C000260002021-11-04 2:57PM EST26.0010.007.307.600.00-1230.00%
OVV220121C000270002022-01-06 2:17PM EST27.0010.610.000.000.00-100.00%
OVV220121C000280002022-01-11 12:22PM EST28.0011.100.000.000.00-200.00%
OVV220121C000290002022-01-11 1:54PM EST29.0010.130.000.000.00-500.00%
OVV220121C000300002022-01-14 3:53PM EST30.0011.290.000.000.00-5700.00%
OVV220121C000310002022-01-14 3:56PM EST31.0010.290.000.000.00-200.00%
OVV220121C000320002022-01-14 10:33AM EST32.007.900.000.000.00-400.00%
OVV220121C000330002022-01-14 10:40AM EST33.007.180.000.000.00-100.00%
OVV220121C000340002022-01-14 11:19AM EST34.005.860.000.000.00-500.00%
OVV220121C000350002022-01-14 3:11PM EST35.005.800.000.000.00-3200.00%
OVV220121C000360002022-01-14 3:37PM EST36.005.180.000.000.00-900.00%
OVV220121C000370002022-01-14 2:21PM EST37.003.670.000.000.00-2600.00%
OVV220121C000380002022-01-14 3:58PM EST38.003.420.000.000.00-6100.00%
OVV220121C000390002022-01-14 3:58PM EST39.002.600.000.000.00-2600.00%
OVV220121C000400002022-01-14 3:59PM EST40.001.800.000.000.00-21400.00%
OVV220121C000450002022-01-14 3:53PM EST45.000.160.000.000.00-90025.00%
OVV220121C000500002022-01-14 10:55AM EST50.000.030.000.000.00-2050.00%
OVV220121C000550002021-11-23 10:03AM EST55.000.200.000.200.00-185149.61%
OVV220121C000600002021-12-01 1:08PM EST60.000.110.000.050.00-538151.56%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV220121P000030002021-12-23 3:46PM EST3.000.030.000.000.00-7050.00%
OVV220121P000050002021-11-10 6:54AM EST5.000.050.000.400.00-248901,109.38%
OVV220121P000075002021-10-20 8:30AM EST7.500.050.000.100.00-116,679718.75%
OVV220121P000100002021-12-31 10:16AM EST10.000.050.000.000.00-10050.00%
OVV220121P000125002021-11-10 6:54AM EST12.500.320.000.400.00-454631.25%
OVV220121P000150002021-10-29 9:52AM EST15.000.150.001.500.00-22,254722.66%
OVV220121P000170002021-11-10 6:54AM EST17.001.130.250.400.00-4191528.13%
OVV220121P000180002021-12-31 10:54AM EST18.000.050.000.000.00-1050.00%
OVV220121P000190002021-12-27 1:38PM EST19.000.050.000.000.00-10050.00%
OVV220121P000200002021-12-31 10:54AM EST20.000.060.000.000.00-1050.00%
OVV220121P000210002021-11-12 11:13AM EST21.000.300.000.750.00-592429.30%
OVV220121P000220002021-12-21 9:30AM EST22.000.250.000.000.00-10050.00%
OVV220121P000230002021-11-30 3:30PM EST23.000.300.000.300.00-10914314.06%
OVV220121P000240002021-12-27 3:09PM EST24.000.120.000.000.00-1050.00%
OVV220121P000250002022-01-10 12:47PM EST25.000.050.000.000.00-1050.00%
OVV220121P000260002022-01-05 10:08AM EST26.000.050.000.000.00-1050.00%
OVV220121P000270002022-01-03 1:35PM EST27.000.150.000.000.00-18050.00%
OVV220121P000280002022-01-11 11:19AM EST28.000.100.000.000.00-10050.00%
OVV220121P000290002022-01-12 11:30AM EST29.000.100.000.000.00-45050.00%
OVV220121P000300002022-01-14 10:24AM EST30.000.050.000.000.00-13050.00%
OVV220121P000310002022-01-11 1:51PM EST31.000.090.000.000.00-12050.00%
OVV220121P000320002022-01-14 10:25AM EST32.000.040.000.000.00-10050.00%
OVV220121P000330002022-01-11 1:51PM EST33.000.140.000.000.00-75050.00%
OVV220121P000340002022-01-13 9:31AM EST34.000.100.000.000.00-1050.00%
OVV220121P000350002022-01-14 12:55PM EST35.000.110.000.000.00-4050.00%
OVV220121P000360002022-01-14 10:59AM EST36.000.150.000.000.00-20025.00%
OVV220121P000370002022-01-14 10:59AM EST37.000.250.000.000.00-21025.00%
OVV220121P000380002022-01-14 3:21PM EST38.000.250.000.000.00-14025.00%
OVV220121P000390002022-01-14 11:58AM EST39.000.800.000.000.00-9012.50%
OVV220121P000400002022-01-14 3:36PM EST40.000.600.000.000.00-3,98506.25%
OVV220121P000450002022-01-11 2:34PM EST45.005.800.000.000.00-200.00%
OVV220121P000500002022-01-14 3:22PM EST50.009.150.000.000.00-200.00%
OVV220121P000550002022-01-18 12:14AM EST55.0014.30--0.00---0.00%