Ovintiv Inc. (OVV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00036000 | 2024-02-26 10:37AM EDT | 36.00 | 11.40 | 15.60 | 16.80 | 0.00 | - | 3 | 15 | 54.88% |
| OVV241018C00037000 | 2024-03-12 10:32AM EDT | 37.00 | 14.70 | 18.00 | 18.40 | 0.00 | - | - | 5 | 79.15% |
| OVV241018C00038000 | 2024-02-26 11:41AM EDT | 38.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 1 | 1 | 47.63% |
| OVV241018C00039000 | 2024-02-27 3:00PM EDT | 39.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | - | 2 | 50.68% |
| OVV241018C00040000 | 2024-04-01 2:31PM EDT | 40.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV241018C00041000 | 2024-03-21 9:50AM EDT | 41.00 | 12.60 | 12.20 | 14.30 | 0.00 | - | 7 | 13 | 55.25% |
| OVV241018C00042000 | 2024-02-29 10:41AM EDT | 42.00 | 8.70 | 11.50 | 11.80 | 0.00 | - | - | 12 | 47.67% |
| OVV241018C00043000 | 2024-03-21 11:02AM EDT | 43.00 | 10.80 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 52.30% |
| OVV241018C00044000 | 2024-03-20 2:15PM EDT | 44.00 | 9.80 | 9.80 | 11.20 | 0.00 | - | 3 | 9 | 53.67% |
| OVV241018C00045000 | 2024-04-23 12:54PM EDT | 45.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OVV241018C00046000 | 2024-04-29 3:44PM EDT | 46.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV241018C00047000 | 2024-04-30 9:39AM EDT | 47.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| OVV241018C00048000 | 2024-04-29 10:30AM EDT | 48.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OVV241018C00049000 | 2024-04-15 10:10AM EDT | 49.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| OVV241018C00050000 | 2024-04-30 9:45AM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| OVV241018C00055000 | 2024-04-24 10:44AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| OVV241018C00060000 | 2024-04-30 12:30PM EDT | 60.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| OVV241018C00065000 | 2024-04-29 10:30AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OVV241018C00070000 | 2024-04-16 3:22PM EDT | 70.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 49.27% |
| OVV241018P00038000 | 2024-03-22 1:52PM EDT | 38.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 4 | 18 | 36.28% |
| OVV241018P00039000 | 2024-03-01 4:24PM EDT | 39.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 36.28% |
| OVV241018P00040000 | 2024-04-15 3:09PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OVV241018P00041000 | 2024-04-16 10:41AM EDT | 41.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| OVV241018P00042000 | 2024-04-16 10:10AM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| OVV241018P00043000 | 2024-04-18 1:32PM EDT | 43.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| OVV241018P00044000 | 2024-04-19 3:03PM EDT | 44.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| OVV241018P00045000 | 2024-04-30 12:26PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OVV241018P00046000 | 2024-04-23 1:28PM EDT | 46.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| OVV241018P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| OVV241018P00048000 | 2024-04-26 12:31PM EDT | 48.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| OVV241018P00049000 | 2024-04-30 2:26PM EDT | 49.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| OVV241018P00050000 | 2024-04-18 2:56PM EDT | 50.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| OVV241018P00055000 | 2024-04-26 9:34AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV241018P00060000 | 2024-04-10 10:08AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| OVV241018P00065000 | 2024-04-25 9:59AM EDT | 65.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.