Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220819C00025000 | 2022-07-20 12:12PM EDT | 25.00 | 21.00 | 24.80 | 26.30 | 0.00 | - | - | 3 | 318.95% |
| OVV220819C00030000 | 2022-08-11 12:18PM EDT | 30.00 | 20.90 | 19.70 | 20.50 | 0.00 | - | 204 | 115 | 165.63% |
| OVV220819C00032000 | 2022-08-09 10:54AM EDT | 32.00 | 15.60 | - | - | 0.00 | - | - | - | 0.00% |
| OVV220819C00035000 | 2022-08-11 12:10PM EDT | 35.00 | 15.60 | 14.70 | 15.30 | 0.00 | - | 2 | 130 | 157.42% |
| OVV220819C00038000 | 2022-07-27 9:40AM EDT | 38.00 | 9.90 | 11.80 | 12.30 | 0.00 | - | - | 0 | 78.13% |
| OVV220819C00039000 | 2022-08-11 1:00PM EDT | 39.00 | 12.30 | 10.90 | 11.40 | 0.00 | - | 1 | 35 | 98.44% |
| OVV220819C00040000 | 2022-08-10 3:40PM EDT | 40.00 | 8.20 | 10.00 | 10.20 | 0.00 | - | 1 | 76 | 80.86% |
| OVV220819C00041000 | 2022-08-05 12:09PM EDT | 41.00 | 7.45 | 8.90 | 9.50 | 0.00 | - | 10 | 437 | 88.28% |
| OVV220819C00042000 | 2022-08-11 12:36PM EDT | 42.00 | 9.15 | 8.10 | 8.30 | 0.00 | - | 1 | 45 | 79.69% |
| OVV220819C00043000 | 2022-08-11 3:43PM EDT | 43.00 | 8.00 | 7.00 | 7.30 | 0.00 | - | 7 | 100 | 65.43% |
| OVV220819C00044000 | 2022-08-11 2:59PM EDT | 44.00 | 7.14 | 5.90 | 6.60 | 0.00 | - | 6 | 261 | 66.99% |
| OVV220819C00045000 | 2022-08-12 9:33AM EDT | 45.00 | 5.40 | 5.20 | 5.60 | -1.20 | -18.18% | 3 | 2,204 | 68.36% |
| OVV220819C00046000 | 2022-08-11 3:07PM EDT | 46.00 | 5.20 | 4.30 | 4.70 | 0.00 | - | 7 | 201 | 63.87% |
| OVV220819C00047000 | 2022-08-11 2:22PM EDT | 47.00 | 5.08 | 3.50 | 3.80 | 0.00 | - | 16 | 120 | 60.16% |
| OVV220819C00048000 | 2022-08-11 1:39PM EDT | 48.00 | 3.78 | 2.60 | 3.00 | -0.42 | -10.00% | 1 | 2,742 | 54.49% |
| OVV220819C00049000 | 2022-08-11 3:48PM EDT | 49.00 | 2.80 | 2.05 | 2.35 | 0.00 | - | 22 | 312 | 55.76% |
| OVV220819C00050000 | 2022-08-12 10:07AM EDT | 50.00 | 1.50 | 1.55 | 1.70 | -0.80 | -34.78% | 12 | 2,699 | 54.39% |
| OVV220819C00055000 | 2022-08-12 9:40AM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 14 | 6,295 | 54.39% |
| OVV220819C00060000 | 2022-08-09 11:44AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 1,017 | 67.58% |
| OVV220819C00065000 | 2022-08-08 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 99.22% |
| OVV220819C00070000 | 2022-08-08 9:35AM EDT | 70.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 15 | 131.84% |
| OVV220819C00075000 | 2022-07-21 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 122.66% |
| OVV220819C00080000 | 2022-07-18 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 139.06% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220819P00025000 | 2022-07-25 3:11PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 297 | 193.75% |
| OVV220819P00030000 | 2022-08-04 12:02PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 195 | 145.31% |
| OVV220819P00032000 | 2022-08-03 10:30AM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 169.53% |
| OVV220819P00033000 | 2022-07-28 10:41AM EDT | 33.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 17 | 159.77% |
| OVV220819P00035000 | 2022-08-08 10:54AM EDT | 35.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 342 | 148.44% |
| OVV220819P00036000 | 2022-08-03 2:20PM EDT | 36.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 11 | 33 | 138.67% |
| OVV220819P00037000 | 2022-07-26 12:20PM EDT | 37.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 3 | 59 | 129.10% |
| OVV220819P00038000 | 2022-08-03 2:48PM EDT | 38.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 11 | 74 | 138.87% |
| OVV220819P00039000 | 2022-08-05 2:39PM EDT | 39.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 221 | 91.02% |
| OVV220819P00040000 | 2022-08-10 2:03PM EDT | 40.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 35 | 253 | 87.70% |
| OVV220819P00041000 | 2022-08-08 12:47PM EDT | 41.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 78 | 213 | 79.69% |
| OVV220819P00042000 | 2022-08-11 10:14AM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| OVV220819P00043000 | 2022-08-11 11:10AM EDT | 43.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 73 | 69.73% |
| OVV220819P00044000 | 2022-08-11 3:46PM EDT | 44.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 181 | 65.82% |
| OVV220819P00045000 | 2022-08-12 9:57AM EDT | 45.00 | 0.28 | 0.20 | 0.35 | +0.02 | +7.69% | 2 | 688 | 62.50% |
| OVV220819P00046000 | 2022-08-12 10:05AM EDT | 46.00 | 0.40 | 0.30 | 0.50 | -0.95 | -70.37% | 2 | 162 | 60.45% |
| OVV220819P00047000 | 2022-08-11 2:56PM EDT | 47.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 84 | 122 | 56.15% |
| OVV220819P00048000 | 2022-08-11 3:43PM EDT | 48.00 | 0.65 | 0.70 | 0.90 | 0.00 | - | 4 | 168 | 55.96% |
| OVV220819P00049000 | 2022-08-11 2:46PM EDT | 49.00 | 0.85 | 1.05 | 1.20 | 0.00 | - | 5 | 189 | 54.39% |
| OVV220819P00050000 | 2022-08-11 3:26PM EDT | 50.00 | 1.60 | 1.35 | 1.65 | +0.30 | +23.08% | 4 | 374 | 51.37% |
| OVV220819P00055000 | 2022-08-11 2:12PM EDT | 55.00 | 4.17 | 5.10 | 5.30 | 0.00 | - | 9 | 185 | 53.52% |
| OVV220819P00060000 | 2022-08-10 2:15PM EDT | 60.00 | 12.15 | 9.80 | 10.20 | 0.00 | - | 1 | 61 | 59.77% |
© 2022 Yahoo. All rights reserved.
