Canada markets close in 5 hours 33 minutes

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.04-1.06 (-2.08%)
As of 10:27AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV220819C000250002022-07-20 12:12PM EDT25.0021.0024.8026.300.00--3318.95%
OVV220819C000300002022-08-11 12:18PM EDT30.0020.9019.7020.500.00-204115165.63%
OVV220819C000320002022-08-09 10:54AM EDT32.0015.60--0.00---0.00%
OVV220819C000350002022-08-11 12:10PM EDT35.0015.6014.7015.300.00-2130157.42%
OVV220819C000380002022-07-27 9:40AM EDT38.009.9011.8012.300.00--078.13%
OVV220819C000390002022-08-11 1:00PM EDT39.0012.3010.9011.400.00-13598.44%
OVV220819C000400002022-08-10 3:40PM EDT40.008.2010.0010.200.00-17680.86%
OVV220819C000410002022-08-05 12:09PM EDT41.007.458.909.500.00-1043788.28%
OVV220819C000420002022-08-11 12:36PM EDT42.009.158.108.300.00-14579.69%
OVV220819C000430002022-08-11 3:43PM EDT43.008.007.007.300.00-710065.43%
OVV220819C000440002022-08-11 2:59PM EDT44.007.145.906.600.00-626166.99%
OVV220819C000450002022-08-12 9:33AM EDT45.005.405.205.60-1.20-18.18%32,20468.36%
OVV220819C000460002022-08-11 3:07PM EDT46.005.204.304.700.00-720163.87%
OVV220819C000470002022-08-11 2:22PM EDT47.005.083.503.800.00-1612060.16%
OVV220819C000480002022-08-11 1:39PM EDT48.003.782.603.00-0.42-10.00%12,74254.49%
OVV220819C000490002022-08-11 3:48PM EDT49.002.802.052.350.00-2231255.76%
OVV220819C000500002022-08-12 10:07AM EDT50.001.501.551.70-0.80-34.78%122,69954.39%
OVV220819C000550002022-08-12 9:40AM EDT55.000.300.200.30-0.10-25.00%146,29554.39%
OVV220819C000600002022-08-09 11:44AM EDT60.000.050.000.150.00-291,01767.58%
OVV220819C000650002022-08-08 9:30AM EDT65.000.050.000.250.00-110799.22%
OVV220819C000700002022-08-08 9:35AM EDT70.000.040.000.400.00-415131.84%
OVV220819C000750002022-07-21 9:30AM EDT75.000.100.000.100.00-172122.66%
OVV220819C000800002022-07-18 9:30AM EDT80.000.050.000.100.00-1010139.06%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV220819P000250002022-07-25 3:11PM EDT25.000.050.000.050.00-10297193.75%
OVV220819P000300002022-08-04 12:02PM EDT30.000.050.000.050.00-29195145.31%
OVV220819P000320002022-08-03 10:30AM EDT32.000.050.000.300.00-117169.53%
OVV220819P000330002022-07-28 10:41AM EDT33.000.050.000.300.00-1017159.77%
OVV220819P000350002022-08-08 10:54AM EDT35.000.350.000.400.00-1342148.44%
OVV220819P000360002022-08-03 2:20PM EDT36.000.300.000.400.00-1133138.67%
OVV220819P000370002022-07-26 12:20PM EDT37.000.700.000.400.00-359129.10%
OVV220819P000380002022-08-03 2:48PM EDT38.000.450.000.750.00-1174138.87%
OVV220819P000390002022-08-05 2:39PM EDT39.000.290.000.150.00-122191.02%
OVV220819P000400002022-08-10 2:03PM EDT40.000.170.050.150.00-3525387.70%
OVV220819P000410002022-08-08 12:47PM EDT41.000.330.000.200.00-7821379.69%
OVV220819P000420002022-08-11 10:14AM EDT42.000.180.000.000.00-210725.00%
OVV220819P000430002022-08-11 11:10AM EDT43.000.150.100.200.00-57369.73%
OVV220819P000440002022-08-11 3:46PM EDT44.000.150.150.250.00-118165.82%
OVV220819P000450002022-08-12 9:57AM EDT45.000.280.200.35+0.02+7.69%268862.50%
OVV220819P000460002022-08-12 10:05AM EDT46.000.400.300.50-0.95-70.37%216260.45%
OVV220819P000470002022-08-11 2:56PM EDT47.000.400.400.650.00-8412256.15%
OVV220819P000480002022-08-11 3:43PM EDT48.000.650.700.900.00-416855.96%
OVV220819P000490002022-08-11 2:46PM EDT49.000.851.051.200.00-518954.39%
OVV220819P000500002022-08-11 3:26PM EDT50.001.601.351.65+0.30+23.08%437451.37%
OVV220819P000550002022-08-11 2:12PM EDT55.004.175.105.300.00-918553.52%
OVV220819P000600002022-08-10 2:15PM EDT60.0012.159.8010.200.00-16159.77%