Ovintiv Inc. (OVV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719C00025000 | 2023-11-28 4:19PM EDT | 25.00 | 19.50 | 17.90 | 21.60 | 0.00 | - | - | 4 | 0.00% |
| OVV240719C00030000 | 2024-01-04 2:35PM EDT | 30.00 | 14.30 | 12.00 | 14.20 | 0.00 | - | 1 | 7 | 0.00% |
| OVV240719C00035000 | 2024-02-13 3:54PM EDT | 35.00 | 8.40 | 15.40 | 19.00 | 0.00 | - | - | 1 | 70.80% |
| OVV240719C00036000 | 2024-02-13 11:14AM EDT | 36.00 | 7.70 | 14.40 | 17.50 | 0.00 | - | - | 3 | 50.98% |
| OVV240719C00037000 | 2024-03-12 3:38PM EDT | 37.00 | 14.24 | 16.50 | 20.00 | 0.00 | - | 2 | 3 | 88.57% |
| OVV240719C00038000 | 2024-01-04 10:44AM EDT | 38.00 | 8.60 | 6.00 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| OVV240719C00039000 | 2024-02-26 12:05PM EDT | 39.00 | 8.60 | 11.40 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| OVV240719C00040000 | 2024-04-16 10:58AM EDT | 40.00 | 12.27 | 12.40 | 15.80 | 0.00 | - | 5 | 5 | 54.98% |
| OVV240719C00041000 | 2024-04-17 3:16PM EDT | 41.00 | 11.44 | 10.30 | 13.90 | 0.00 | - | 150 | 618 | 65.67% |
| OVV240719C00043000 | 2024-03-26 3:44PM EDT | 43.00 | 9.30 | 8.80 | 11.00 | 0.00 | - | 1 | 31 | 42.82% |
| OVV240719C00044000 | 2024-03-26 3:20PM EDT | 44.00 | 8.40 | 8.60 | 11.80 | 0.00 | - | 8 | 10 | 66.19% |
| OVV240719C00045000 | 2024-04-16 10:23AM EDT | 45.00 | 7.50 | 8.90 | 9.10 | 0.00 | - | 1 | 291 | 37.96% |
| OVV240719C00046000 | 2024-04-16 12:22PM EDT | 46.00 | 7.22 | 8.10 | 8.30 | 0.00 | - | 1 | 183 | 37.70% |
| OVV240719C00047000 | 2024-04-16 12:32PM EDT | 47.00 | 6.50 | 7.20 | 7.50 | 0.00 | - | 1 | 34 | 36.99% |
| OVV240719C00048000 | 2024-04-24 3:34PM EDT | 48.00 | 6.10 | 4.40 | 6.70 | 0.00 | - | 2 | 64 | 35.89% |
| OVV240719C00049000 | 2024-04-12 12:24PM EDT | 49.00 | 7.10 | 5.70 | 5.90 | 0.00 | - | 14 | 131 | 34.47% |
| OVV240719C00050000 | 2024-04-23 3:42PM EDT | 50.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 7 | 509 | 33.81% |
| OVV240719C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 2.45 | 2.35 | 2.50 | -0.05 | -2.00% | 193 | 5,291 | 32.06% |
| OVV240719C00060000 | 2024-04-26 2:36PM EDT | 60.00 | 0.95 | 0.95 | 1.00 | -0.05 | -5.00% | 159 | 3,017 | 31.10% |
| OVV240719C00065000 | 2024-04-23 3:04PM EDT | 65.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 26 | 186 | 31.93% |
| OVV240719C00070000 | 2024-04-24 10:55AM EDT | 70.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 47.27% |
| OVV240719C00075000 | 2024-04-03 1:16PM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 55.15% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719P00025000 | 2024-01-16 3:19PM EDT | 25.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 90.63% |
| OVV240719P00030000 | 2024-03-18 2:24PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 77.34% |
| OVV240719P00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 55 | 67.63% |
| OVV240719P00036000 | 2024-03-15 3:59PM EDT | 36.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 20 | 49 | 64.70% |
| OVV240719P00037000 | 2024-03-15 1:29PM EDT | 37.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 10 | 18 | 57.72% |
| OVV240719P00038000 | 2024-03-27 9:37AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 332 | 12.50% |
| OVV240719P00039000 | 2024-04-26 3:32PM EDT | 39.00 | 0.14 | 0.05 | 0.65 | -0.16 | -53.33% | 1 | 12 | 54.20% |
| OVV240719P00040000 | 2024-04-16 11:30AM EDT | 40.00 | 0.27 | 0.05 | 0.65 | 0.00 | - | 1 | 102 | 50.85% |
| OVV240719P00041000 | 2024-03-11 3:57PM EDT | 41.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 8 | 22 | 49.71% |
| OVV240719P00042000 | 2024-04-22 10:09AM EDT | 42.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 58 | 35.79% |
| OVV240719P00043000 | 2024-04-24 9:53AM EDT | 43.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 20 | 69 | 34.33% |
| OVV240719P00044000 | 2024-04-22 10:25AM EDT | 44.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 93 | 33.79% |
| OVV240719P00045000 | 2024-04-18 12:11PM EDT | 45.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 19 | 147 | 32.84% |
| OVV240719P00046000 | 2024-04-26 3:55PM EDT | 46.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 37 | 4,528 | 31.54% |
| OVV240719P00047000 | 2024-04-26 11:46AM EDT | 47.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 39 | 276 | 31.49% |
| OVV240719P00048000 | 2024-04-26 3:00PM EDT | 48.00 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 54 | 199 | 30.86% |
| OVV240719P00049000 | 2024-04-26 3:48PM EDT | 49.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 36 | 276 | 30.42% |
| OVV240719P00050000 | 2024-04-26 3:47PM EDT | 50.00 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 172 | 590 | 30.05% |
| OVV240719P00055000 | 2024-04-26 12:53PM EDT | 55.00 | 3.90 | 3.80 | 3.90 | -0.20 | -4.88% | 1 | 346 | 28.66% |
| OVV240719P00060000 | 2024-04-11 9:36AM EDT | 60.00 | 5.90 | 7.30 | 7.50 | 0.00 | - | 89 | 209 | 27.91% |
© 2024 Yahoo. All rights reserved.