Canada markets closed

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.69-1.19 (-3.14%)
At close: 04:00PM EST
36.92 +0.23 (+0.63%)
After hours: 07:37PM EST
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV220414C000170002021-10-18 8:50AM EST17.0023.1017.5017.800.00-380.00%
OVV220414C000200002022-01-21 1:43PM EST20.0017.6616.7017.40-3.34-15.90%11687.40%
OVV220414C000220002021-11-10 6:54AM EST22.004.1513.0013.300.00--20.00%
OVV220414C000240002021-11-10 6:54AM EST24.005.9011.2011.600.00--20.00%
OVV220414C000250002021-12-03 11:15AM EST25.009.469.309.600.00-10200.00%
OVV220414C000260002021-11-10 6:54AM EST26.005.909.6010.000.00-47460.00%
OVV220414C000270002022-01-05 2:36PM EST27.0011.2010.1010.700.00-2461.82%
OVV220414C000280002022-01-12 10:21AM EST28.0012.409.509.800.00-23562.99%
OVV220414C000290002021-12-21 9:37AM EST29.005.418.509.000.00-15959.72%
OVV220414C000300002022-01-18 11:42AM EST30.007.807.908.30-2.80-26.42%512361.43%
OVV220414C000310002022-01-19 2:35PM EST31.009.547.007.800.00-295361.13%
OVV220414C000320002022-01-14 1:27PM EST32.009.206.506.800.00-102959.38%
OVV220414C000330002022-01-14 12:06PM EST33.008.305.706.200.00-113257.93%
OVV220414C000340002022-01-14 3:27PM EST34.008.355.105.600.00-2013757.57%
OVV220414C000350002022-01-21 9:42AM EST35.004.104.704.90-1.50-26.79%11029057.32%
OVV220414C000360002022-01-21 10:14AM EST36.003.834.204.50-1.87-32.81%1116157.96%
OVV220414C000370002022-01-21 3:07PM EST37.003.803.704.00-2.23-36.98%206057.28%
OVV220414C000380002022-01-21 3:12PM EST38.003.353.303.60-1.10-24.72%478757.50%
OVV220414C000390002022-01-21 11:54AM EST39.003.192.853.20-0.85-21.04%13017956.81%
OVV220414C000400002022-01-21 2:57PM EST40.002.752.602.85-1.43-34.21%3855557.42%
OVV220414C000450002022-01-21 3:12PM EST45.001.441.401.65-0.40-21.74%10617,45558.50%
OVV220414C000500002022-01-21 3:03PM EST50.000.850.750.95-0.25-22.73%201,76359.64%
OVV220414C000550002022-01-20 3:14PM EST55.000.650.350.550.00-158559.91%
OVV220414C000600002022-01-06 3:43PM EST60.000.400.250.400.00-61864.16%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV220414P000150002021-11-10 6:54AM EST15.000.500.100.300.00-11108.40%
OVV220414P000170002021-11-10 6:54AM EST17.000.650.100.450.00--10100.98%
OVV220414P000190002021-12-15 10:41AM EST19.000.550.050.200.00-205875.59%
OVV220414P000200002022-01-12 9:30AM EST20.000.170.100.750.00-13091.02%
OVV220414P000210002021-11-10 6:54AM EST21.001.600.400.750.00--291.80%
OVV220414P000220002021-12-17 3:02PM EST22.000.880.150.600.00-41476.56%
OVV220414P000230002022-01-19 3:24PM EST23.000.340.350.450.00-11772.27%
OVV220414P000240002022-01-03 10:41AM EST24.000.320.400.550.00-102070.02%
OVV220414P000250002022-01-12 9:30AM EST25.000.390.500.650.00-119568.36%
OVV220414P000260002021-11-10 6:54AM EST26.002.781.251.550.00-12785.99%
OVV220414P000270002022-01-18 9:30AM EST27.000.570.750.900.00-151765.04%
OVV220414P000280002022-01-18 2:45PM EST28.000.750.951.050.00-54163.97%
OVV220414P000300002022-01-18 2:29PM EST30.001.051.351.550.00-42262.23%
OVV220414P000310002022-01-19 3:06PM EST31.001.251.601.950.00-21962.35%
OVV220414P000320002022-01-14 3:54PM EST32.001.181.902.150.00-24460.50%
OVV220414P000330002022-01-18 2:45PM EST33.001.752.202.450.00-512059.01%
OVV220414P000340002022-01-13 9:48AM EST34.001.922.702.900.00-54059.77%
OVV220414P000350002022-01-20 3:07PM EST35.002.503.103.300.00-219858.69%
OVV220414P000360002022-01-21 3:33PM EST36.003.803.503.80+0.70+22.58%1015657.84%
OVV220414P000370002022-01-21 9:43AM EST37.004.204.104.40+1.10+35.48%410158.59%
OVV220414P000380002022-01-19 2:56PM EST38.003.604.605.100.00-115858.79%
OVV220414P000390002022-01-21 9:55AM EST39.005.605.305.60+1.50+36.59%25558.47%
OVV220414P000400002022-01-20 9:39AM EST40.005.305.906.400.00-123459.11%
OVV220414P000450002022-01-18 10:30AM EST45.007.009.7010.200.00-1025260.45%
OVV220414P000500002021-11-03 9:16AM EST50.0015.2118.4019.000.00-285216133.79%
OVV220414P000600002021-11-23 10:11AM EST60.0024.2027.5027.900.00-39144.92%