Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621C00018000 | 2023-07-19 10:31AM EDT | 18.00 | 23.90 | 29.50 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| OVV240621C00020000 | 2024-02-21 11:20AM EDT | 20.00 | 25.80 | 30.20 | 33.50 | 0.00 | - | 3 | 0 | 138.28% |
| OVV240621C00028000 | 2023-06-21 11:02AM EDT | 28.00 | 12.50 | 15.50 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| OVV240621C00030000 | 2024-01-19 1:16PM EDT | 30.00 | 11.16 | 13.40 | 17.90 | 0.00 | - | 14 | 17 | 0.00% |
| OVV240621C00033000 | 2024-02-26 2:09PM EDT | 33.00 | 13.45 | 17.60 | 21.00 | 0.00 | - | 1 | 1 | 95.61% |
| OVV240621C00035000 | 2024-02-13 4:03PM EDT | 35.00 | 8.10 | 15.10 | 18.40 | 0.00 | - | 4 | 14 | 59.28% |
| OVV240621C00038000 | 2024-02-20 11:33AM EDT | 38.00 | 8.10 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 85.84% |
| OVV240621C00040000 | 2024-04-05 12:36PM EDT | 40.00 | 15.83 | 12.60 | 15.00 | 0.00 | - | 1 | 392 | 58.69% |
| OVV240621C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 11.95 | 10.60 | 14.00 | -0.25 | -2.05% | 2 | 68 | 63.01% |
| OVV240621C00045000 | 2024-04-23 10:45AM EDT | 45.00 | 7.95 | 8.10 | 11.00 | 0.00 | - | 1 | 513 | 54.74% |
| OVV240621C00047000 | 2024-04-26 2:29PM EDT | 47.00 | 7.12 | 6.90 | 7.10 | +1.42 | +24.91% | 1 | 100 | 38.14% |
| OVV240621C00050000 | 2024-04-26 3:09PM EDT | 50.00 | 4.70 | 4.50 | 5.40 | +0.20 | +4.44% | 3 | 1,010 | 43.85% |
| OVV240621C00055000 | 2024-04-26 1:11PM EDT | 55.00 | 1.85 | 1.80 | 1.90 | +0.15 | +8.82% | 44 | 2,151 | 31.71% |
| OVV240621C00060000 | 2024-04-26 1:46PM EDT | 60.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 61 | 1,959 | 31.15% |
| OVV240621C00065000 | 2024-04-23 3:15PM EDT | 65.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 15 | 226 | 34.62% |
| OVV240621C00070000 | 2024-04-10 10:17AM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 890 | 57.57% |
| OVV240621C00075000 | 2024-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 56.79% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621P00018000 | 2023-12-07 10:30AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 131.64% |
| OVV240621P00023000 | 2023-12-14 10:30AM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 131.06% |
| OVV240621P00025000 | 2023-12-13 1:29PM EDT | 25.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 80 | 41 | 119.53% |
| OVV240621P00028000 | 2024-01-25 11:15AM EDT | 28.00 | 0.26 | 0.05 | 0.65 | 0.00 | - | 1 | 35 | 102.25% |
| OVV240621P00030000 | 2024-04-15 9:55AM EDT | 30.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 106 | 73.63% |
| OVV240621P00033000 | 2024-03-14 9:37AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 56.64% |
| OVV240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 494 | 55.96% |
| OVV240621P00038000 | 2024-03-20 2:48PM EDT | 38.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 9 | 85 | 55.37% |
| OVV240621P00040000 | 2024-04-11 1:41PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | -0.05 | -33.33% | 4 | 356 | 54.20% |
| OVV240621P00042000 | 2024-04-23 3:50PM EDT | 42.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 368 | 49.85% |
| OVV240621P00045000 | 2024-04-15 10:35AM EDT | 45.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 2 | 407 | 33.45% |
| OVV240621P00047000 | 2024-04-26 9:48AM EDT | 47.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 719 | 391 | 32.54% |
| OVV240621P00050000 | 2024-04-26 3:55PM EDT | 50.00 | 1.10 | 1.05 | 1.20 | -0.10 | -8.33% | 10 | 759 | 31.01% |
| OVV240621P00055000 | 2024-04-24 3:27PM EDT | 55.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 45 | 735 | 30.01% |
| OVV240621P00060000 | 2024-04-05 2:29PM EDT | 60.00 | 5.70 | 7.00 | 9.10 | 0.00 | - | 9 | 10 | 57.01% |
© 2024 Yahoo. All rights reserved.