Ovintiv Inc. (OVV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715C00020000 | 2021-12-14 1:10PM EST | 20.00 | 13.13 | 17.00 | 17.80 | 0.00 | - | 5 | 6 | 71.78% |
| OVV220715C00028000 | 2021-12-03 11:36AM EST | 28.00 | 8.51 | 8.00 | 8.30 | 0.00 | - | 3 | 3 | 0.00% |
| OVV220715C00030000 | 2021-12-29 10:41AM EST | 30.00 | 7.38 | 9.10 | 9.50 | 0.00 | - | 1 | 21 | 58.08% |
| OVV220715C00031000 | 2021-12-20 2:01PM EST | 31.00 | 5.05 | 8.50 | 8.80 | 0.00 | - | - | 3 | 57.50% |
| OVV220715C00033000 | 2022-01-03 11:22AM EST | 33.00 | 6.30 | 7.30 | 7.60 | 0.00 | - | 1 | 3 | 56.57% |
| OVV220715C00034000 | 2021-12-30 3:15PM EST | 34.00 | 4.90 | 6.80 | 7.10 | 0.00 | - | 1 | 52 | 56.71% |
| OVV220715C00035000 | 2021-12-20 1:45PM EST | 35.00 | 3.66 | 6.30 | 6.70 | 0.00 | - | 27 | 213 | 57.08% |
| OVV220715C00036000 | 2022-01-03 9:57AM EST | 36.00 | 4.70 | 5.80 | 6.20 | 0.00 | - | 7 | 21 | 56.62% |
| OVV220715C00037000 | 2021-12-29 10:31AM EST | 37.00 | 4.30 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 56.89% |
| OVV220715C00038000 | 2021-12-30 3:03PM EST | 38.00 | 3.50 | 5.00 | 5.40 | 0.00 | - | 4 | 7 | 56.89% |
| OVV220715C00039000 | 2022-01-05 10:37AM EST | 39.00 | 5.40 | 4.50 | 4.90 | +0.51 | +10.43% | 52 | 3 | 55.66% |
| OVV220715C00040000 | 2021-12-29 11:47AM EST | 40.00 | 3.09 | 4.20 | 4.50 | 0.00 | - | 9 | 21 | 55.66% |
| OVV220715C00042000 | 2021-12-21 12:22PM EST | 42.00 | 2.43 | 3.50 | 4.00 | 0.00 | - | - | 4 | 55.98% |
| OVV220715C00043000 | 2022-01-05 12:23PM EST | 43.00 | 3.85 | 3.30 | 3.60 | +1.43 | +59.09% | 80 | 0 | 55.81% |
| OVV220715C00045000 | 2022-01-04 2:17PM EST | 45.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 7 | 44 | 56.40% |
| OVV220715C00050000 | 2022-01-05 12:14PM EST | 50.00 | 2.15 | 1.85 | 2.20 | +0.15 | +7.50% | 35 | 28 | 56.52% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220715P00020000 | 2021-12-30 11:51AM EST | 20.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 2 | 5 | 66.94% |
| OVV220715P00025000 | 2022-01-03 9:30AM EST | 25.00 | 1.80 | 1.15 | 1.35 | 0.00 | - | 3 | 33 | 61.04% |
| OVV220715P00028000 | 2021-11-30 1:21PM EST | 28.00 | 3.40 | 2.65 | 2.80 | 0.00 | - | - | 2 | 69.51% |
| OVV220715P00030000 | 2022-01-04 10:20AM EST | 30.00 | 2.70 | 2.50 | 2.80 | 0.00 | - | 4 | 107 | 58.59% |
| OVV220715P00033000 | 2021-12-27 2:40PM EST | 33.00 | 5.20 | 3.70 | 3.90 | 0.00 | - | 5 | 0 | 57.03% |
| OVV220715P00035000 | 2022-01-05 12:06PM EST | 35.00 | 4.30 | 4.60 | 4.90 | -1.59 | -26.99% | 58 | 1 | 56.47% |
| OVV220715P00036000 | 2021-12-27 11:16AM EST | 36.00 | 7.15 | 5.10 | 5.40 | 0.00 | - | - | 10 | 56.03% |
| OVV220715P00039000 | 2022-01-05 9:55AM EST | 39.00 | 6.32 | 6.90 | 7.20 | -3.98 | -38.64% | 10 | 1 | 56.08% |
| OVV220715P00041000 | 2021-12-20 2:02PM EST | 41.00 | 12.98 | 8.20 | 8.50 | 0.00 | - | - | 100 | 55.85% |
| OVV220715P00044000 | 2021-12-28 11:05AM EST | 44.00 | 12.70 | 10.30 | 10.60 | 0.00 | - | 54 | 135 | 55.35% |
| OVV220715P00045000 | 2021-12-27 1:47PM EST | 45.00 | 13.80 | 11.10 | 11.40 | 0.00 | - | - | 1 | 55.81% |
| OVV220715P00050000 | 2021-12-14 12:00PM EST | 50.00 | 19.50 | 15.10 | 15.40 | 0.00 | - | - | 11 | 55.54% |
