Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116C00025000 | 2024-02-28 10:30AM EDT | 25.00 | 22.00 | 25.50 | 30.00 | 0.00 | - | 1 | 3 | 94.19% |
| OVV260116C00028000 | 2024-02-05 1:05PM EDT | 28.00 | 15.64 | 22.60 | 26.00 | 0.00 | - | - | 1 | 79.00% |
| OVV260116C00030000 | 2024-06-12 10:29AM EDT | 30.00 | 20.60 | 19.50 | 21.60 | 0.00 | - | 19 | 185 | 59.97% |
| OVV260116C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 24.78 | 18.00 | 21.10 | 0.00 | - | 1 | 1 | 64.28% |
| OVV260116C00035000 | 2024-01-24 12:15PM EDT | 35.00 | 13.06 | 13.40 | 17.70 | 0.00 | - | 138 | 250 | 59.27% |
| OVV260116C00038000 | 2024-07-26 12:58PM EDT | 38.00 | 11.90 | 11.40 | 13.20 | +2.07 | +21.06% | 1 | 4 | 42.70% |
| OVV260116C00040000 | 2024-07-10 9:45AM EDT | 40.00 | 11.30 | 8.00 | 13.00 | 0.00 | - | 1 | 62 | 47.08% |
| OVV260116C00043000 | 2024-03-26 12:08PM EDT | 43.00 | 14.60 | 13.10 | 16.00 | 0.00 | - | 1 | 5 | 61.49% |
| OVV260116C00045000 | 2024-03-19 12:17PM EDT | 45.00 | 13.45 | 11.10 | 15.40 | 0.00 | - | 4 | 42 | 58.85% |
| OVV260116C00047000 | 2024-07-12 12:59PM EDT | 47.00 | 8.55 | 4.00 | 9.00 | 0.00 | - | 2 | 5 | 42.43% |
| OVV260116C00050000 | 2024-07-26 12:40PM EDT | 50.00 | 5.30 | 5.20 | 8.00 | -0.78 | -12.83% | 29 | 2,279 | 42.79% |
| OVV260116C00055000 | 2024-07-25 3:25PM EDT | 55.00 | 3.80 | 3.50 | 6.00 | 0.00 | - | 1 | 91 | 40.65% |
| OVV260116C00060000 | 2024-07-05 3:02PM EDT | 60.00 | 2.90 | 2.25 | 2.85 | 0.00 | - | 1 | 370 | 31.30% |
| OVV260116C00065000 | 2024-07-25 10:39AM EDT | 65.00 | 1.60 | 0.90 | 2.50 | 0.00 | - | 7 | 45 | 33.85% |
| OVV260116C00070000 | 2024-06-18 11:45AM EDT | 70.00 | 1.43 | 0.00 | 1.70 | 0.00 | - | 2 | 222 | 32.86% |
| OVV260116C00075000 | 2024-07-23 11:23AM EDT | 75.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 27 | 54.18% |
| OVV260116C00080000 | 2024-07-24 1:38PM EDT | 80.00 | 0.50 | 0.05 | 2.50 | 0.00 | - | 1 | 19 | 44.10% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116P00025000 | 2024-05-24 2:34PM EDT | 25.00 | 0.70 | 0.40 | 0.95 | 0.00 | - | 1 | 89 | 41.92% |
| OVV260116P00028000 | 2024-06-28 11:58AM EDT | 28.00 | 0.87 | 0.70 | 1.10 | 0.00 | - | 10 | 37 | 37.28% |
| OVV260116P00030000 | 2024-02-12 11:28AM EDT | 30.00 | 3.01 | 1.60 | 1.90 | 0.00 | - | 4 | 14 | 40.49% |
| OVV260116P00033000 | 2024-05-30 11:09AM EDT | 33.00 | 1.51 | 1.40 | 1.95 | 0.00 | - | 1 | 2 | 34.46% |
| OVV260116P00035000 | 2024-07-19 11:51AM EDT | 35.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 2 | 11 | 39.19% |
| OVV260116P00038000 | 2024-01-17 3:49PM EDT | 38.00 | 6.97 | 3.90 | 7.40 | 0.00 | - | - | 2 | 54.97% |
| OVV260116P00040000 | 2024-07-03 9:47AM EDT | 40.00 | 3.10 | 1.00 | 3.70 | 0.00 | - | 1 | 24 | 30.27% |
| OVV260116P00043000 | 2024-07-22 10:04AM EDT | 43.00 | 4.30 | 2.00 | 4.90 | 0.00 | - | 11 | 152 | 29.41% |
| OVV260116P00045000 | 2024-07-12 9:50AM EDT | 45.00 | 4.70 | 3.00 | 5.70 | 0.00 | - | 1 | 18 | 28.30% |
| OVV260116P00047000 | 2024-07-15 3:36PM EDT | 47.00 | 5.40 | 4.10 | 6.70 | 0.00 | - | 13 | 17 | 27.70% |
| OVV260116P00050000 | 2024-07-19 12:47PM EDT | 50.00 | 7.40 | 5.80 | 8.30 | 0.00 | - | 478 | 2,204 | 26.45% |
| OVV260116P00055000 | 2024-06-27 11:32AM EDT | 55.00 | 10.90 | 10.80 | 11.40 | 0.00 | - | 2 | 12 | 24.15% |
| OVV260116P00060000 | 2024-05-10 12:06PM EDT | 60.00 | 12.70 | 11.60 | 16.40 | 0.00 | - | 3 | 26 | 29.28% |
| OVV260116P00065000 | 2024-05-06 10:42AM EDT | 65.00 | 15.00 | 16.40 | 20.40 | 0.00 | - | 1 | 3 | 27.74% |
| OVV260116P00070000 | 2024-05-07 10:39AM EDT | 70.00 | 18.70 | 21.50 | 24.40 | 0.00 | - | 1 | 5 | 22.95% |
| OVV260116P00075000 | 2024-04-01 10:26AM EDT | 75.00 | 23.40 | 24.60 | 25.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.