Ovintiv Inc. (OVV)
NYSE - NYSE Delayed 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 | 53.15% |
| OVV260116C00028000 | 2024-02-05 1:05PM EDT | 28.00 | 15.64 | 22.60 | 26.00 | 0.00 | - | - | 1 | 36.23% |
| OVV260116C00030000 | 2024-04-12 9:51AM EDT | 30.00 | 27.10 | 22.50 | 26.50 | 0.00 | - | 9 | 10 | 54.03% |
| OVV260116C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 24.78 | 20.00 | 23.10 | 0.00 | - | 1 | 1 | 44.87% |
| OVV260116C00035000 | 2024-01-24 12:15PM EDT | 35.00 | 13.06 | 13.40 | 17.70 | 0.00 | - | 138 | 250 | 0.00% |
| OVV260116C00038000 | 2024-01-18 11:47AM EDT | 38.00 | 9.83 | 12.60 | 13.20 | 0.00 | - | 1 | 4 | 0.00% |
| OVV260116C00040000 | 2024-04-09 3:50PM EDT | 40.00 | 19.67 | 17.40 | 19.80 | 0.00 | - | 1 | 61 | 50.43% |
| OVV260116C00043000 | 2024-03-26 12:08PM EDT | 43.00 | 14.60 | 13.10 | 16.00 | 0.00 | - | 1 | 5 | 40.43% |
| OVV260116C00045000 | 2024-03-19 12:17PM EDT | 45.00 | 13.45 | 11.10 | 15.40 | 0.00 | - | 4 | 42 | 42.45% |
| OVV260116C00047000 | 2024-02-20 10:30AM EDT | 47.00 | 8.70 | 10.20 | 13.00 | 0.00 | - | 2 | 3 | 36.71% |
| OVV260116C00050000 | 2024-04-12 12:37PM EDT | 50.00 | 12.60 | 9.10 | 12.10 | 0.00 | - | 2 | 765 | 38.81% |
| OVV260116C00055000 | 2024-03-25 9:31AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.78% |
| OVV260116C00060000 | 2024-04-11 9:33AM EDT | 60.00 | 9.00 | 7.20 | 7.60 | 0.00 | - | 2 | 349 | 36.19% |
| OVV260116C00065000 | 2024-04-25 2:13PM EDT | 65.00 | 5.56 | 5.50 | 5.90 | 0.00 | - | 1 | 19 | 35.16% |
| OVV260116C00070000 | 2024-04-18 1:05PM EDT | 70.00 | 4.10 | 4.20 | 4.60 | 0.00 | - | 2 | 223 | 34.56% |
| OVV260116C00075000 | 2024-04-23 3:34PM EDT | 75.00 | 3.28 | 3.20 | 3.60 | 0.00 | - | 7 | 28 | 34.20% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116P00025000 | 2024-03-21 11:26AM EDT | 25.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 12 | 89 | 44.43% |
| OVV260116P00028000 | 2024-04-04 11:15AM EDT | 28.00 | 1.05 | 0.90 | 1.20 | 0.00 | - | 1 | 20 | 41.48% |
| OVV260116P00030000 | 2024-02-12 11:28AM EDT | 30.00 | 3.01 | 1.60 | 1.90 | 0.00 | - | 4 | 14 | 44.01% |
| OVV260116P00033000 | 2024-04-15 12:18PM EDT | 33.00 | 1.71 | 1.55 | 1.85 | 0.00 | - | 1 | 2 | 38.03% |
| OVV260116P00035000 | 2023-12-05 12:54PM EDT | 35.00 | 5.10 | 3.60 | 5.60 | 0.00 | - | 2 | 4 | 51.40% |
| OVV260116P00038000 | 2024-01-17 3:49PM EDT | 38.00 | 6.97 | 3.90 | 7.40 | 0.00 | - | - | 2 | 50.45% |
| OVV260116P00040000 | 2024-04-23 11:50AM EDT | 40.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 2 | 19 | 35.01% |
| OVV260116P00043000 | 2024-04-23 11:32AM EDT | 43.00 | 4.20 | 1.50 | 6.50 | 0.00 | - | 1 | 86 | 43.86% |
| OVV260116P00045000 | 2023-10-02 12:17PM EDT | 45.00 | 9.10 | 7.00 | 11.50 | 0.00 | - | - | 15 | 51.44% |
| OVV260116P00047000 | 2024-04-18 10:17AM EDT | 47.00 | 5.70 | 5.00 | 5.60 | 0.00 | - | 1 | 4 | 32.11% |
| OVV260116P00050000 | 2024-04-26 10:58AM EDT | 50.00 | 6.60 | 6.30 | 6.80 | 0.00 | - | 2 | 702 | 31.02% |
| OVV260116P00055000 | 2024-03-20 11:53AM EDT | 55.00 | 10.30 | 9.30 | 9.90 | 0.00 | - | 1 | 10 | 31.99% |
| OVV260116P00060000 | 2024-04-12 9:50AM EDT | 60.00 | 10.80 | 11.20 | 11.90 | 0.00 | - | 3 | 2 | 27.45% |
| OVV260116P00070000 | 2024-04-08 9:54AM EDT | 70.00 | 17.50 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 33.30% |
| OVV260116P00075000 | 2024-04-01 10:26AM EDT | 75.00 | 23.40 | 20.00 | 22.70 | 0.00 | - | - | 1 | 21.51% |
© 2024 Yahoo. All rights reserved.