Canada Markets closed

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.89-0.21 (-0.41%)
At close: 04:00PM EDT
51.08 +0.19 (+0.37%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV230120C000030002021-11-23 2:54PM EDT3.0033.4027.0032.000.00-100.00%
OVV230120C000050002021-11-10 7:54AM EDT5.0020.0027.6031.300.00-100.00%
OVV230120C000070002021-11-10 7:54AM EDT7.0016.0524.8029.400.00-300.00%
OVV230120C000100002021-11-10 7:54AM EDT10.0016.2922.9026.800.00-560.00%
OVV230120C000120002021-12-20 3:01PM EDT12.0019.1023.3026.800.00-3170.00%
OVV230120C000150002022-07-29 10:55AM EDT15.0035.8035.9037.200.00-1027125.10%
OVV230120C000170002021-11-23 12:26PM EDT17.0019.9016.0016.700.00-1250.00%
OVV230120C000200002022-08-08 9:32AM EDT20.0027.9531.1032.500.00-544106.15%
OVV230120C000250002022-07-28 9:30AM EDT25.0025.9026.4027.600.00-2017288.77%
OVV230120C000300002022-08-05 2:05PM EDT30.0020.2022.3023.300.00-154283.74%
OVV230120C000320002022-08-10 10:17AM EDT32.0016.6020.9021.40+16.60--281.15%
OVV230120C000340002022-07-05 10:16AM EDT34.0011.8015.7016.100.00--10.00%
OVV230120C000350002022-08-03 1:06PM EDT35.0014.5018.5018.900.00-1555376.78%
OVV230120C000370002022-07-20 10:04AM EDT37.0012.3016.9017.400.00--274.38%
OVV230120C000380002022-07-28 11:44AM EDT38.0014.8016.1016.600.00--9572.75%
OVV230120C000390002022-08-09 2:46PM EDT39.0011.9015.4015.900.00-31972.07%
OVV230120C000400002022-08-11 12:58PM EDT40.0014.6014.8015.20-0.27-1.82%229371.73%
OVV230120C000410002022-07-12 1:29PM EDT41.007.2311.0011.400.00--341.31%
OVV230120C000420002022-08-09 11:29AM EDT42.0010.5013.4013.800.00-1169.65%
OVV230120C000430002022-08-03 1:35PM EDT43.009.6012.7013.200.00-12368.90%
OVV230120C000440002022-08-09 10:17AM EDT44.0010.2012.0012.500.00-11,07667.55%
OVV230120C000450002022-08-11 12:24PM EDT45.0011.1011.4011.90+1.60+16.84%184466.98%
OVV230120C000460002022-08-04 9:56AM EDT46.007.7510.7011.300.00-1565.85%
OVV230120C000470002022-08-11 10:19AM EDT47.009.6010.1010.70+2.32+31.87%11065.00%
OVV230120C000480002022-08-09 11:48AM EDT48.007.379.6010.200.00-21264.83%
OVV230120C000490002022-07-19 10:12AM EDT49.006.309.109.700.00--1764.53%
OVV230120C000500002022-08-11 10:22AM EDT50.008.108.609.20+2.00+32.79%147164.06%
OVV230120C000550002022-08-11 12:49PM EDT55.006.406.506.90+1.40+28.00%301,18862.13%
OVV230120C000600002022-08-11 1:42PM EDT60.005.004.605.20+1.70+51.52%81,23060.17%
OVV230120C000650002022-08-08 9:30AM EDT65.002.953.403.900.00-319459.66%
OVV230120C000700002022-08-01 9:36AM EDT70.002.602.502.900.00--73659.25%
OVV230120C000750002022-08-09 9:53AM EDT75.001.501.802.150.00-149158.79%
OVV230120C000800002022-08-08 2:19PM EDT80.001.071.301.600.00--19958.55%
OVV230120C000900002022-08-11 10:19AM EDT90.000.720.600.95+0.12+20.00%1658.13%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV230120P000030002021-11-10 7:54AM EDT3.000.850.000.400.00--2233.98%
OVV230120P000050002021-11-10 7:54AM EDT5.000.100.005.000.00--34388.28%
OVV230120P000070002021-11-10 7:54AM EDT7.000.800.005.000.00-458311.62%
OVV230120P000100002021-11-10 7:54AM EDT10.000.800.005.000.00-28247.07%
OVV230120P000120002021-11-10 7:54AM EDT12.000.950.605.000.00-2094227.88%
OVV230120P000150002022-08-11 12:05PM EDT15.000.170.050.30+0.17-15796.19%
OVV230120P000170002022-07-15 1:27PM EDT17.000.700.000.500.00-2012992.48%
OVV230120P000200002022-07-15 12:46PM EDT20.001.000.251.000.00-133296.68%
OVV230120P000250002022-08-11 9:53AM EDT25.000.750.650.80-0.20-21.05%531479.10%
OVV230120P000300002022-08-09 10:45AM EDT30.001.601.101.350.00-1529072.07%
OVV230120P000320002022-08-01 12:28PM EDT32.002.181.301.650.00--1069.36%
OVV230120P000340002022-07-28 11:10AM EDT34.002.701.702.000.00--667.99%
OVV230120P000350002022-08-03 3:03PM EDT35.003.101.852.200.00-111,70466.87%
OVV230120P000360002022-07-06 2:11PM EDT36.006.103.203.500.00--2979.30%
OVV230120P000370002022-07-18 9:42AM EDT37.004.772.252.650.00--5565.14%
OVV230120P000380002022-07-06 1:10PM EDT38.007.203.904.100.00--4278.47%
OVV230120P000390002022-07-22 1:50PM EDT39.005.202.753.200.00--9163.89%
OVV230120P000400002022-08-11 10:39AM EDT40.003.603.103.40-1.20-25.00%230163.16%
OVV230120P000410002022-07-22 3:13PM EDT41.006.003.403.700.00--2562.50%
OVV230120P000420002022-07-19 10:13AM EDT42.006.703.704.100.00--10262.16%
OVV230120P000430002022-07-27 11:39AM EDT43.005.963.904.400.00--1160.73%
OVV230120P000440002022-08-11 12:28PM EDT44.004.674.404.70-0.97-17.20%55860.52%
OVV230120P000450002022-08-09 11:00AM EDT45.006.424.705.100.00-164059.70%
OVV230120P000490002022-07-18 1:13PM EDT49.0011.006.506.800.00--557.84%
OVV230120P000500002022-08-05 2:08PM EDT50.008.806.907.300.00--10757.08%
OVV230120P000550002022-08-11 12:05PM EDT55.0010.329.7010.10-3.63-26.02%113055.37%
OVV230120P000600002022-08-10 9:38AM EDT60.0015.6012.9013.300.00-107753.17%
OVV230120P000650002022-08-04 10:48AM EDT65.0021.9616.5016.900.00--5050.76%
OVV230120P000700002022-08-04 12:44PM EDT70.0025.5120.3020.900.00--5950.59%
OVV230120P000900002022-08-10 9:38AM EDT90.0042.5038.2039.20-1.50-3.41%1439.84%