Canada markets close in 4 hours 41 minutes

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.21-0.89 (-1.74%)
As of 11:19AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV221021C000200002022-07-07 11:05AM EDT20.0023.1027.4028.200.00-500.00%
OVV221021C000300002022-07-27 9:46AM EDT30.0017.8720.1021.000.00-11175.59%
OVV221021C000320002022-07-05 10:16AM EDT32.0011.8014.4014.900.00-120.00%
OVV221021C000330002022-08-04 9:40AM EDT33.0013.9017.4018.200.00-7873.10%
OVV221021C000340002022-08-09 9:46AM EDT34.0015.0016.5017.000.00-1267.33%
OVV221021C000350002022-08-01 10:19AM EDT35.0014.9015.6016.300.00-11469.24%
OVV221021C000360002022-08-04 9:40AM EDT36.0011.5014.6015.100.00-81562.35%
OVV221021C000370002022-08-09 12:01PM EDT37.0011.5214.0014.400.00-2766.99%
OVV221021C000380002022-07-27 9:49AM EDT38.0011.4013.1013.600.00-1665.97%
OVV221021C000390002022-07-05 11:12AM EDT39.006.509.009.300.00-110.00%
OVV221021C000400002022-08-11 11:42AM EDT40.0011.8011.4011.800.00-424462.06%
OVV221021C000410002022-06-23 3:27PM EDT41.007.407.407.800.00-5110.00%
OVV221021C000420002022-08-08 2:08PM EDT42.008.509.9010.200.00-18060.57%
OVV221021C000430002022-08-05 9:48AM EDT43.007.409.309.600.00-335161.87%
OVV221021C000440002022-08-11 10:49AM EDT44.008.858.608.800.00-298660.50%
OVV221021C000450002022-08-12 11:02AM EDT45.008.037.708.10+1.99+32.95%139958.20%
OVV221021C000460002022-08-04 10:33AM EDT46.005.007.407.600.00-2212260.72%
OVV221021C000470002022-08-05 3:11PM EDT47.006.136.706.900.00-36459.03%
OVV221021C000480002022-08-10 10:04AM EDT48.004.606.106.400.00-36458.84%
OVV221021C000490002022-08-11 12:04PM EDT49.006.005.605.800.00-212958.28%
OVV221021C000500002022-08-12 9:38AM EDT50.005.354.905.30-0.36-6.30%102,45656.79%
OVV221021C000550002022-08-12 10:59AM EDT55.003.223.003.30-0.38-10.56%112,17956.32%
OVV221021C000600002022-08-12 10:04AM EDT60.001.851.802.00-0.25-11.90%32,50356.54%
OVV221021C000650002022-08-12 10:59AM EDT65.001.071.001.25-0.28-20.74%132,04056.89%
OVV221021C000700002022-08-11 1:19PM EDT70.000.800.550.700.00-832,40556.54%
OVV221021C000750002022-07-27 9:43AM EDT75.000.600.350.450.00-2537758.30%
OVV221021C000800002022-08-04 9:30AM EDT80.000.500.200.350.00-115360.55%
OVV221021C000850002022-08-04 9:40AM EDT85.000.450.100.300.00--162.89%
OVV221021C000900002022-07-06 3:15PM EDT90.000.050.000.750.00-1676.27%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV221021P000200002022-07-14 9:58AM EDT20.000.550.000.950.00-2134134.57%
OVV221021P000250002022-07-14 11:13AM EDT25.001.160.150.350.00-45892.19%
OVV221021P000300002022-08-10 3:31PM EDT30.000.510.400.650.00-1039383.69%
OVV221021P000320002022-08-01 2:00PM EDT32.000.950.500.700.00-11,65277.69%
OVV221021P000330002022-06-10 1:42PM EDT33.001.102.152.450.00-1394114.60%
OVV221021P000340002022-08-09 2:16PM EDT34.001.050.700.800.00-2773.78%
OVV221021P000350002022-08-10 3:37PM EDT35.001.050.800.950.00-11414972.85%
OVV221021P000360002022-08-04 12:25PM EDT36.001.800.901.100.00-10516071.58%
OVV221021P000370002022-08-04 11:50AM EDT37.002.101.051.300.00-507071.09%
OVV221021P000380002022-08-11 1:14PM EDT38.001.101.201.400.00-21369.24%
OVV221021P000390002022-07-15 10:59AM EDT39.004.801.251.700.00-11768.12%
OVV221021P000400002022-08-10 3:41PM EDT40.002.021.601.700.00-735566.68%
OVV221021P000410002022-08-09 12:12PM EDT41.002.621.701.950.00-152264.99%
OVV221021P000420002022-08-11 1:25PM EDT42.001.852.052.300.00-213965.72%
OVV221021P000430002022-08-11 12:29PM EDT43.002.202.252.550.00-115464.16%
OVV221021P000440002022-08-02 10:03AM EDT44.003.902.602.700.00-11262.70%
OVV221021P000450002022-08-11 1:39PM EDT45.002.602.953.100.00-322062.60%
OVV221021P000460002022-08-04 1:28PM EDT46.005.303.303.400.00-914361.50%
OVV221021P000470002022-08-11 1:49PM EDT47.003.203.603.900.00-59960.99%
OVV221021P000480002022-08-09 2:28PM EDT48.005.654.104.400.00-213761.33%
OVV221021P000490002022-08-01 12:58PM EDT49.006.004.504.700.00-717159.55%
OVV221021P000500002022-08-11 2:46PM EDT50.005.105.105.30+0.50+10.87%1519960.35%
OVV221021P000550002022-08-11 2:12PM EDT55.007.338.008.300.00-1016958.79%
OVV221021P000600002022-08-11 10:49AM EDT60.0011.5011.8012.000.00-98959.35%
OVV221021P000650002022-08-04 11:57AM EDT65.0020.4016.0016.600.00-911963.14%
OVV221021P000700002022-06-21 11:56AM EDT70.0023.4624.9025.500.00-436125.39%
OVV221021P000750002022-05-04 2:24PM EDT75.0023.8020.7021.200.00-170.00%
OVV221021P000800002022-05-23 2:10PM EDT80.0031.7034.3034.800.00--2137.55%