Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021C00020000 | 2022-07-07 11:05AM EDT | 20.00 | 23.10 | 27.40 | 28.20 | 0.00 | - | 5 | 0 | 0.00% |
| OVV221021C00030000 | 2022-07-27 9:46AM EDT | 30.00 | 17.87 | 20.10 | 21.00 | 0.00 | - | 1 | 11 | 75.59% |
| OVV221021C00032000 | 2022-07-05 10:16AM EDT | 32.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 0.00% |
| OVV221021C00033000 | 2022-08-04 9:40AM EDT | 33.00 | 13.90 | 17.40 | 18.20 | 0.00 | - | 7 | 8 | 73.10% |
| OVV221021C00034000 | 2022-08-09 9:46AM EDT | 34.00 | 15.00 | 16.50 | 17.00 | 0.00 | - | 1 | 2 | 67.33% |
| OVV221021C00035000 | 2022-08-01 10:19AM EDT | 35.00 | 14.90 | 15.60 | 16.30 | 0.00 | - | 1 | 14 | 69.24% |
| OVV221021C00036000 | 2022-08-04 9:40AM EDT | 36.00 | 11.50 | 14.60 | 15.10 | 0.00 | - | 8 | 15 | 62.35% |
| OVV221021C00037000 | 2022-08-09 12:01PM EDT | 37.00 | 11.52 | 14.00 | 14.40 | 0.00 | - | 2 | 7 | 66.99% |
| OVV221021C00038000 | 2022-07-27 9:49AM EDT | 38.00 | 11.40 | 13.10 | 13.60 | 0.00 | - | 1 | 6 | 65.97% |
| OVV221021C00039000 | 2022-07-05 11:12AM EDT | 39.00 | 6.50 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| OVV221021C00040000 | 2022-08-11 11:42AM EDT | 40.00 | 11.80 | 11.40 | 11.80 | 0.00 | - | 42 | 44 | 62.06% |
| OVV221021C00041000 | 2022-06-23 3:27PM EDT | 41.00 | 7.40 | 7.40 | 7.80 | 0.00 | - | 5 | 11 | 0.00% |
| OVV221021C00042000 | 2022-08-08 2:08PM EDT | 42.00 | 8.50 | 9.90 | 10.20 | 0.00 | - | 1 | 80 | 60.57% |
| OVV221021C00043000 | 2022-08-05 9:48AM EDT | 43.00 | 7.40 | 9.30 | 9.60 | 0.00 | - | 3 | 351 | 61.87% |
| OVV221021C00044000 | 2022-08-11 10:49AM EDT | 44.00 | 8.85 | 8.60 | 8.80 | 0.00 | - | 2 | 986 | 60.50% |
| OVV221021C00045000 | 2022-08-12 11:02AM EDT | 45.00 | 8.03 | 7.70 | 8.10 | +1.99 | +32.95% | 1 | 399 | 58.20% |
| OVV221021C00046000 | 2022-08-04 10:33AM EDT | 46.00 | 5.00 | 7.40 | 7.60 | 0.00 | - | 22 | 122 | 60.72% |
| OVV221021C00047000 | 2022-08-05 3:11PM EDT | 47.00 | 6.13 | 6.70 | 6.90 | 0.00 | - | 3 | 64 | 59.03% |
| OVV221021C00048000 | 2022-08-10 10:04AM EDT | 48.00 | 4.60 | 6.10 | 6.40 | 0.00 | - | 3 | 64 | 58.84% |
| OVV221021C00049000 | 2022-08-11 12:04PM EDT | 49.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 2 | 129 | 58.28% |
| OVV221021C00050000 | 2022-08-12 9:38AM EDT | 50.00 | 5.35 | 4.90 | 5.30 | -0.36 | -6.30% | 10 | 2,456 | 56.79% |
| OVV221021C00055000 | 2022-08-12 10:59AM EDT | 55.00 | 3.22 | 3.00 | 3.30 | -0.38 | -10.56% | 11 | 2,179 | 56.32% |
| OVV221021C00060000 | 2022-08-12 10:04AM EDT | 60.00 | 1.85 | 1.80 | 2.00 | -0.25 | -11.90% | 3 | 2,503 | 56.54% |
| OVV221021C00065000 | 2022-08-12 10:59AM EDT | 65.00 | 1.07 | 1.00 | 1.25 | -0.28 | -20.74% | 13 | 2,040 | 56.89% |
| OVV221021C00070000 | 2022-08-11 1:19PM EDT | 70.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 83 | 2,405 | 56.54% |
| OVV221021C00075000 | 2022-07-27 9:43AM EDT | 75.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 25 | 377 | 58.30% |
| OVV221021C00080000 | 2022-08-04 9:30AM EDT | 80.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 153 | 60.55% |
| OVV221021C00085000 | 2022-08-04 9:40AM EDT | 85.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | - | 1 | 62.89% |
| OVV221021C00090000 | 2022-07-06 3:15PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 76.27% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV221021P00020000 | 2022-07-14 9:58AM EDT | 20.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 2 | 134 | 134.57% |
| OVV221021P00025000 | 2022-07-14 11:13AM EDT | 25.00 | 1.16 | 0.15 | 0.35 | 0.00 | - | 4 | 58 | 92.19% |
| OVV221021P00030000 | 2022-08-10 3:31PM EDT | 30.00 | 0.51 | 0.40 | 0.65 | 0.00 | - | 10 | 393 | 83.69% |
| OVV221021P00032000 | 2022-08-01 2:00PM EDT | 32.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 1 | 1,652 | 77.69% |
| OVV221021P00033000 | 2022-06-10 1:42PM EDT | 33.00 | 1.10 | 2.15 | 2.45 | 0.00 | - | 1 | 394 | 114.60% |
| OVV221021P00034000 | 2022-08-09 2:16PM EDT | 34.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 2 | 7 | 73.78% |
| OVV221021P00035000 | 2022-08-10 3:37PM EDT | 35.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 114 | 149 | 72.85% |
| OVV221021P00036000 | 2022-08-04 12:25PM EDT | 36.00 | 1.80 | 0.90 | 1.10 | 0.00 | - | 105 | 160 | 71.58% |
| OVV221021P00037000 | 2022-08-04 11:50AM EDT | 37.00 | 2.10 | 1.05 | 1.30 | 0.00 | - | 50 | 70 | 71.09% |
| OVV221021P00038000 | 2022-08-11 1:14PM EDT | 38.00 | 1.10 | 1.20 | 1.40 | 0.00 | - | 2 | 13 | 69.24% |
| OVV221021P00039000 | 2022-07-15 10:59AM EDT | 39.00 | 4.80 | 1.25 | 1.70 | 0.00 | - | 1 | 17 | 68.12% |
| OVV221021P00040000 | 2022-08-10 3:41PM EDT | 40.00 | 2.02 | 1.60 | 1.70 | 0.00 | - | 7 | 355 | 66.68% |
| OVV221021P00041000 | 2022-08-09 12:12PM EDT | 41.00 | 2.62 | 1.70 | 1.95 | 0.00 | - | 15 | 22 | 64.99% |
| OVV221021P00042000 | 2022-08-11 1:25PM EDT | 42.00 | 1.85 | 2.05 | 2.30 | 0.00 | - | 2 | 139 | 65.72% |
| OVV221021P00043000 | 2022-08-11 12:29PM EDT | 43.00 | 2.20 | 2.25 | 2.55 | 0.00 | - | 1 | 154 | 64.16% |
| OVV221021P00044000 | 2022-08-02 10:03AM EDT | 44.00 | 3.90 | 2.60 | 2.70 | 0.00 | - | 1 | 12 | 62.70% |
| OVV221021P00045000 | 2022-08-11 1:39PM EDT | 45.00 | 2.60 | 2.95 | 3.10 | 0.00 | - | 3 | 220 | 62.60% |
| OVV221021P00046000 | 2022-08-04 1:28PM EDT | 46.00 | 5.30 | 3.30 | 3.40 | 0.00 | - | 9 | 143 | 61.50% |
| OVV221021P00047000 | 2022-08-11 1:49PM EDT | 47.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 5 | 99 | 60.99% |
| OVV221021P00048000 | 2022-08-09 2:28PM EDT | 48.00 | 5.65 | 4.10 | 4.40 | 0.00 | - | 2 | 137 | 61.33% |
| OVV221021P00049000 | 2022-08-01 12:58PM EDT | 49.00 | 6.00 | 4.50 | 4.70 | 0.00 | - | 7 | 171 | 59.55% |
| OVV221021P00050000 | 2022-08-11 2:46PM EDT | 50.00 | 5.10 | 5.10 | 5.30 | +0.50 | +10.87% | 15 | 199 | 60.35% |
| OVV221021P00055000 | 2022-08-11 2:12PM EDT | 55.00 | 7.33 | 8.00 | 8.30 | 0.00 | - | 10 | 169 | 58.79% |
| OVV221021P00060000 | 2022-08-11 10:49AM EDT | 60.00 | 11.50 | 11.80 | 12.00 | 0.00 | - | 9 | 89 | 59.35% |
| OVV221021P00065000 | 2022-08-04 11:57AM EDT | 65.00 | 20.40 | 16.00 | 16.60 | 0.00 | - | 9 | 119 | 63.14% |
| OVV221021P00070000 | 2022-06-21 11:56AM EDT | 70.00 | 23.46 | 24.90 | 25.50 | 0.00 | - | 4 | 36 | 125.39% |
| OVV221021P00075000 | 2022-05-04 2:24PM EDT | 75.00 | 23.80 | 20.70 | 21.20 | 0.00 | - | 1 | 7 | 0.00% |
| OVV221021P00080000 | 2022-05-23 2:10PM EDT | 80.00 | 31.70 | 34.30 | 34.80 | 0.00 | - | - | 2 | 137.55% |
© 2022 Yahoo. All rights reserved.
