OVV - Ovintiv Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240119C00015000 | 2023-05-12 1:25PM EDT | 15.00 | 17.97 | 20.50 | 22.10 | 0.00 | - | 2 | 48 | 68.65% |
| OVV240119C00018000 | 2023-04-24 9:30AM EDT | 18.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| OVV240119C00020000 | 2023-03-09 12:00PM EDT | 20.00 | 22.50 | 19.20 | 21.30 | 0.00 | - | 1 | 39 | 124.85% |
| OVV240119C00023000 | 2022-09-23 9:51AM EDT | 23.00 | 22.05 | 29.20 | 30.90 | 0.00 | - | 1 | 17 | 316.94% |
| OVV240119C00025000 | 2023-05-09 3:33PM EDT | 25.00 | 12.08 | 12.20 | 13.00 | 0.00 | - | 4 | 29 | 56.98% |
| OVV240119C00027000 | 2023-05-03 12:32PM EDT | 27.00 | 9.12 | 10.50 | 11.00 | 0.00 | - | 2 | 324 | 50.88% |
| OVV240119C00029000 | 2023-05-15 11:08AM EDT | 29.00 | 8.10 | 9.40 | 10.00 | 0.00 | - | - | 4 | 54.05% |
| OVV240119C00030000 | 2023-05-31 3:58PM EDT | 30.00 | 6.91 | 8.70 | 9.10 | 0.00 | - | 10 | 298 | 51.88% |
| OVV240119C00031000 | 2023-05-24 11:57AM EDT | 31.00 | 9.30 | 8.10 | 8.50 | 0.00 | - | - | 2 | 51.66% |
| OVV240119C00032000 | 2023-06-05 1:54PM EDT | 32.00 | 7.90 | 7.50 | 7.90 | +0.35 | +4.64% | 4 | 109 | 51.17% |
| OVV240119C00033000 | 2023-05-11 12:46PM EDT | 33.00 | 5.67 | 6.90 | 7.30 | 0.00 | - | 1 | 3 | 50.40% |
| OVV240119C00034000 | 2023-05-26 1:07PM EDT | 34.00 | 5.70 | 6.30 | 6.70 | 0.00 | - | 1 | 9 | 51.27% |
| OVV240119C00035000 | 2023-06-05 3:35PM EDT | 35.00 | 6.10 | 5.90 | 6.10 | +0.23 | +3.92% | 13 | 467 | 50.00% |
| OVV240119C00036000 | 2023-06-02 3:11PM EDT | 36.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 252 | 189 | 49.44% |
| OVV240119C00037000 | 2023-05-26 11:57AM EDT | 37.00 | 4.38 | 4.90 | 5.30 | 0.00 | - | 20 | 355 | 50.39% |
| OVV240119C00038000 | 2023-06-02 2:36PM EDT | 38.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 435 | 112 | 49.37% |
| OVV240119C00039000 | 2023-06-05 10:25AM EDT | 39.00 | 4.40 | 4.00 | 4.40 | +0.20 | +4.76% | 4 | 196 | 48.99% |
| OVV240119C00040000 | 2023-06-05 12:50PM EDT | 40.00 | 4.00 | 3.70 | 4.10 | +0.20 | +5.26% | 181 | 837 | 49.28% |
| OVV240119C00041000 | 2023-06-05 10:25AM EDT | 41.00 | 3.70 | 3.30 | 3.70 | +0.20 | +5.71% | 29 | 261 | 48.49% |
| OVV240119C00042000 | 2023-05-15 2:56PM EDT | 42.00 | 3.50 | 3.00 | 3.40 | +0.84 | +31.58% | 4 | 75 | 48.36% |
| OVV240119C00043000 | 2023-06-02 1:43PM EDT | 43.00 | 2.90 | 2.80 | 3.10 | 0.00 | - | 385 | 392 | 48.07% |
| OVV240119C00044000 | 2023-06-02 3:22PM EDT | 44.00 | 2.65 | 2.50 | 2.80 | 0.00 | - | 1 | 111 | 47.56% |
| OVV240119C00045000 | 2023-06-05 3:57PM EDT | 45.00 | 2.40 | 2.25 | 2.60 | 0.00 | - | 13 | 389 | 47.83% |
| OVV240119C00050000 | 2023-06-05 3:55PM EDT | 50.00 | 1.45 | 1.40 | 1.65 | 0.00 | - | 3 | 2,993 | 47.27% |
| OVV240119C00055000 | 2023-06-05 9:42AM EDT | 55.00 | 1.00 | 0.85 | 1.15 | +0.30 | +42.86% | 151 | 504 | 48.44% |
| OVV240119C00060000 | 2023-05-22 1:10PM EDT | 60.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 3 | 520 | 48.39% |
| OVV240119C00065000 | 2023-05-30 2:34PM EDT | 65.00 | 0.30 | 0.25 | 0.65 | 0.00 | - | 10 | 783 | 51.66% |
| OVV240119C00070000 | 2023-05-25 3:57PM EDT | 70.00 | 0.35 | 0.15 | 0.60 | 0.00 | - | 1 | 276 | 55.10% |
| OVV240119C00075000 | 2023-05-24 3:33PM EDT | 75.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 152 | 54.39% |
| OVV240119C00080000 | 2023-05-22 3:53PM EDT | 80.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 169 | 73.71% |
| OVV240119C00085000 | 2023-04-04 9:30AM EDT | 85.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 1 | 209 | 61.13% |
| OVV240119C00090000 | 2023-03-10 3:24PM EDT | 90.00 | 0.51 | 0.10 | 1.00 | 0.00 | - | 20 | 479 | 68.12% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240119P00015000 | 2023-05-22 3:28PM EDT | 15.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 8 | 57 | 82.13% |
| OVV240119P00018000 | 2023-05-22 2:31PM EDT | 18.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 10 | 20 | 64.16% |
| OVV240119P00020000 | 2023-05-26 3:09PM EDT | 20.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 15 | 114 | 60.69% |
| OVV240119P00023000 | 2023-05-24 3:38PM EDT | 23.00 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 61 | 57.86% |
| OVV240119P00024000 | 2023-06-05 2:06PM EDT | 24.00 | 1.25 | 1.15 | 1.45 | -0.15 | -10.71% | 1 | 20 | 56.76% |
| OVV240119P00025000 | 2023-06-02 9:48AM EDT | 25.00 | 1.80 | 1.35 | 1.70 | 0.00 | - | 10 | 223 | 56.20% |
| OVV240119P00027000 | 2023-05-31 9:30AM EDT | 27.00 | 2.70 | 1.75 | 2.05 | 0.00 | - | 1 | 54 | 53.15% |
| OVV240119P00028000 | 2023-06-01 3:30PM EDT | 28.00 | 2.70 | 2.00 | 2.40 | 0.00 | - | 53 | 5 | 52.73% |
| OVV240119P00029000 | 2023-06-01 2:44PM EDT | 29.00 | 3.00 | 2.30 | 2.60 | 0.00 | - | 52 | 110 | 51.44% |
| OVV240119P00030000 | 2023-06-01 12:16PM EDT | 30.00 | 3.36 | 2.55 | 2.85 | 0.00 | - | 2 | 404 | 51.59% |
| OVV240119P00031000 | 2023-06-05 12:54PM EDT | 31.00 | 2.85 | 2.90 | 3.30 | -1.35 | -32.14% | 15 | 220 | 51.90% |
| OVV240119P00032000 | 2023-06-02 9:30AM EDT | 32.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 2 | 184 | 50.39% |
| OVV240119P00033000 | 2023-05-30 2:54PM EDT | 33.00 | 5.20 | 3.60 | 4.00 | 0.00 | - | 1 | 563 | 49.66% |
| OVV240119P00034000 | 2023-06-01 3:23PM EDT | 34.00 | 5.10 | 4.00 | 4.40 | 0.00 | - | 118 | 115 | 48.68% |
| OVV240119P00035000 | 2023-06-05 11:25AM EDT | 35.00 | 4.70 | 4.50 | 4.90 | -1.00 | -17.54% | 17 | 1,111 | 48.39% |
| OVV240119P00036000 | 2023-06-01 9:39AM EDT | 36.00 | 6.58 | 5.00 | 5.40 | 0.00 | - | 10 | 186 | 47.84% |
| OVV240119P00037000 | 2023-06-05 11:24AM EDT | 37.00 | 5.70 | 5.50 | 5.90 | -1.39 | -19.61% | 27 | 1,076 | 47.06% |
| OVV240119P00038000 | 2023-05-25 3:09PM EDT | 38.00 | 6.10 | 6.00 | 6.40 | -1.40 | -18.67% | 1 | 234 | 46.05% |
| OVV240119P00039000 | 2023-05-08 3:47PM EDT | 39.00 | 8.10 | 6.60 | 7.00 | 0.00 | - | 33 | 139 | 45.67% |
| OVV240119P00040000 | 2023-06-01 9:40AM EDT | 40.00 | 9.15 | 7.20 | 7.60 | 0.00 | - | 5 | 237 | 45.07% |
| OVV240119P00041000 | 2023-06-01 9:41AM EDT | 41.00 | 9.92 | 7.80 | 8.30 | 0.00 | - | 10 | 106 | 45.12% |
| OVV240119P00042000 | 2023-06-01 3:18PM EDT | 42.00 | 10.10 | 8.50 | 8.90 | 0.00 | - | 5 | 110 | 44.06% |
| OVV240119P00043000 | 2023-05-26 9:30AM EDT | 43.00 | 10.08 | 9.20 | 9.70 | 0.00 | - | 3 | 5 | 44.61% |
| OVV240119P00045000 | 2023-05-11 11:04AM EDT | 45.00 | 13.60 | 10.60 | 11.30 | 0.00 | - | 1 | 922 | 45.17% |
| OVV240119P00050000 | 2023-04-04 11:00AM EDT | 50.00 | 13.29 | 18.00 | 18.80 | 0.00 | - | 5 | 201 | 74.39% |
| OVV240119P00055000 | 2023-06-01 9:41AM EDT | 55.00 | 21.99 | 19.10 | 20.00 | 0.00 | - | 5 | 85 | 46.70% |
| OVV240119P00060000 | 2023-05-31 3:01PM EDT | 60.00 | 27.40 | 23.70 | 24.80 | 0.00 | - | 2 | 92 | 49.61% |
| OVV240119P00065000 | 2022-10-28 1:20PM EDT | 65.00 | 21.30 | 16.90 | 18.70 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240119P00070000 | 2022-12-02 4:41PM EDT | 70.00 | 20.65 | 22.00 | 23.80 | 0.00 | - | 1 | 5 | 0.00% |
| OVV240119P00080000 | 2022-11-30 3:16PM EDT | 80.00 | 28.10 | 30.20 | 31.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.