Canada markets closed

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.49+0.98 (+1.80%)
At close: 04:00PM EST
57.00 +1.51 (+2.72%)
After hours: 04:49PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV230120C000030002021-11-23 1:54PM EST3.0033.4027.3031.800.00-100.00%
OVV230120C000050002021-11-10 6:54AM EST5.0020.0027.2031.900.00-100.00%
OVV230120C000070002021-11-10 6:54AM EST7.0016.0525.3029.800.00-300.00%
OVV230120C000100002022-01-24 1:14PM EST10.0025.9029.2031.700.00-150.00%
OVV230120C000120002022-09-28 12:38PM EST12.0032.2037.7038.600.00-13140.00%
OVV230120C000150002022-11-04 9:20AM EST15.0038.3540.0041.300.00-18179.69%
OVV230120C000170002022-09-15 9:30AM EST17.0035.3032.8033.500.00-3130.00%
OVV230120C000200002022-11-11 1:11PM EST20.0037.5035.1035.800.00-327159.77%
OVV230120C000250002022-10-18 11:30AM EST25.0025.3227.5028.900.00-81690.00%
OVV230120C000300002022-12-01 11:00AM EST30.0026.3025.2025.900.00-2044176.95%
OVV230120C000320002022-11-16 9:30AM EST32.0025.7023.1023.900.00-2256.25%
OVV230120C000330002022-10-04 9:33AM EST33.0020.3918.0018.700.00-450.00%
OVV230120C000340002022-08-15 8:30AM EST34.0016.8019.1020.900.00--10.00%
OVV230120C000350002022-10-26 2:54PM EST35.0018.3520.1020.700.00-2073.44%
OVV230120C000360002022-10-04 9:30AM EST36.0017.7815.4015.700.00-110.00%
OVV230120C000370002022-10-10 9:20AM EST37.0019.730.000.000.00-130.00%
OVV230120C000380002022-10-24 9:01AM EST38.0014.870.000.000.00-3950.00%
OVV230120C000390002022-11-11 1:28PM EST39.0019.2816.6017.000.00-15215763.77%
OVV230120C000400002022-12-01 11:10AM EST40.0016.6015.5016.100.00-4027759.96%
OVV230120C000410002022-11-18 10:08AM EST41.0012.6614.8015.300.00-11465.38%
OVV230120C000420002022-11-22 10:46AM EST42.0013.9213.7014.400.00-1661.38%
OVV230120C000430002022-11-03 8:30AM EST43.009.2513.0013.400.00-31261.57%
OVV230120C000440002022-11-15 11:36AM EST44.0014.7212.1012.600.00-11,05261.18%
OVV230120C000450002022-11-21 10:49AM EST45.008.5011.2011.700.00-22285459.18%
OVV230120C000460002022-11-14 10:32AM EST46.0012.7210.5010.800.00-219358.98%
OVV230120C000470002022-11-21 10:26AM EST47.007.509.6010.200.00-230759.20%
OVV230120C000480002022-12-01 3:23PM EST48.008.598.809.300.00-22,12757.15%
OVV230120C000490002022-12-01 10:00AM EST49.009.508.208.500.00-108757.23%
OVV230120C000500002022-12-02 9:45AM EST50.007.107.407.80-0.10-1.39%21,60556.06%
OVV230120C000550002022-12-02 11:07AM EST55.004.344.404.60+0.24+5.85%63,60252.71%
OVV230120C000600002022-12-02 3:40PM EST60.002.302.202.400.00-376,22050.83%
OVV230120C000650002022-12-02 2:57PM EST65.001.101.051.20+0.06+5.77%51,43050.37%
OVV230120C000700002022-12-02 3:59PM EST70.000.500.450.50+0.03+6.38%152,02248.63%
OVV230120C000750002022-12-01 3:00PM EST75.000.220.150.350.00-21,90050.15%
OVV230120C000800002022-12-01 10:27AM EST80.000.300.050.300.00-328154.49%
OVV230120C000850002022-11-07 10:56AM EST85.000.370.000.450.00-1764.36%
OVV230120C000900002022-11-29 3:23PM EST90.000.100.000.700.00-215877.05%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV230120P000030002021-11-10 6:54AM EST3.000.850.000.950.00-12517.58%
OVV230120P000050002022-06-15 1:27PM EST5.000.050.000.100.00-236281.25%
OVV230120P000070002022-09-21 12:42PM EST7.000.050.000.250.00-469272.66%
OVV230120P000100002021-11-10 6:54AM EST10.000.800.005.000.00-20455.66%
OVV230120P000120002022-09-20 1:21PM EST12.000.050.000.200.00-30126194.92%
OVV230120P000150002022-11-09 3:30PM EST15.000.050.000.300.00-156177.73%
OVV230120P000170002022-07-15 12:27PM EST17.000.700.000.500.00-3129176.17%
OVV230120P000200002022-11-16 12:19PM EST20.000.050.000.300.00-1333140.63%
OVV230120P000250002022-11-11 3:17PM EST25.000.100.000.400.00-1354117.77%
OVV230120P000300002022-11-11 3:14PM EST30.000.150.000.20-0.10-40.00%239183.20%
OVV230120P000320002022-11-23 1:46PM EST32.000.200.000.400.00-294184.96%
OVV230120P000330002022-10-19 9:26AM EST33.001.100.000.000.00-51025.00%
OVV230120P000340002022-11-04 9:51AM EST34.000.600.000.550.00-502,04481.74%
OVV230120P000350002022-11-07 11:15AM EST35.000.630.100.550.00-11,35780.37%
OVV230120P000360002022-09-02 9:52AM EST36.001.902.452.650.00-130141.11%
OVV230120P000370002022-12-01 2:30PM EST37.000.330.200.450.00-2012872.27%
OVV230120P000380002022-10-06 1:14PM EST38.001.450.951.200.00-54493.95%
OVV230120P000390002022-12-01 11:41AM EST39.000.450.300.500.00-17167.68%
OVV230120P000400002022-12-02 3:58PM EST40.000.490.350.55-0.11-18.33%161,41065.63%
OVV230120P000410002022-11-22 12:36PM EST41.000.870.450.650.00-14065.09%
OVV230120P000420002022-11-29 3:36PM EST42.000.900.550.750.00-120464.06%
OVV230120P000430002022-11-22 12:49PM EST43.001.070.600.850.00-45562.01%
OVV230120P000440002022-12-01 9:34AM EST44.000.950.751.000.00-1717461.57%
OVV230120P000450002022-12-01 1:31PM EST45.001.150.951.100.00-294,59960.64%
OVV230120P000460002022-11-22 1:28PM EST46.001.501.001.300.00-24958.81%
OVV230120P000470002022-12-02 1:50PM EST47.001.441.251.45-0.41-22.16%523958.11%
OVV230120P000480002022-12-01 3:50PM EST48.001.801.501.650.00-5027957.42%
OVV230120P000490002022-11-28 2:26PM EST49.002.401.651.950.00-611956.30%
OVV230120P000500002022-12-02 2:41PM EST50.002.151.952.15-0.23-9.66%65,10555.18%
OVV230120P000550002022-12-01 1:34PM EST55.004.303.804.100.00-2001,42751.98%
OVV230120P000600002022-12-01 9:32AM EST60.006.106.607.000.00-10069652.00%
OVV230120P000650002022-11-28 12:03PM EST65.0011.5010.2010.900.00-50023953.44%
OVV230120P000700002022-11-21 10:03AM EST70.0018.2814.4015.400.00-16557.47%
OVV230120P000750002022-06-17 11:52AM EST75.0031.4032.4032.900.00-1063234.16%
OVV230120P000800002022-09-12 9:27AM EST80.0027.4029.1029.600.00-1018142.09%
OVV230120P000850002022-06-13 12:14PM EST85.0031.2043.4044.500.00--6274.46%
OVV230120P000900002022-08-10 8:38AM EST90.0042.5037.3039.400.00-14148.32%