Canada markets closed

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.57-1.63 (-3.31%)
At close: 04:00PM EDT
47.57 0.00 (0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV231020C000200002023-08-07 10:22AM EDT20.0028.1026.6027.800.00-220209.77%
OVV231020C000250002023-07-17 12:32PM EDT25.0014.3022.2022.800.00-24160.94%
OVV231020C000260002023-08-11 11:46AM EDT26.0022.9021.0021.800.00--13152.34%
OVV231020C000270002023-08-18 2:42PM EDT27.0021.3019.9020.900.00-30155.27%
OVV231020C000280002023-08-08 2:44PM EDT28.0020.8018.5018.800.00-101930.00%
OVV231020C000290002023-08-09 10:17AM EDT29.0020.5018.5018.800.00-1010106.25%
OVV231020C000300002023-07-17 3:18PM EDT30.0010.3517.2017.800.00-1162120.90%
OVV231020C000310002023-06-22 11:20AM EDT31.006.6011.5012.200.00-13920.00%
OVV231020C000320002023-06-30 9:38AM EDT32.007.5113.2013.900.00-22970.00%
OVV231020C000330002023-09-20 12:46PM EDT33.0013.8014.2015.000.00-116370.31%
OVV231020C000340002023-09-20 10:40AM EDT34.0013.0013.1014.100.00-202165.23%
OVV231020C000350002023-09-25 3:59PM EDT35.0011.5812.3013.200.00-75381.84%
OVV231020C000360002023-09-18 11:56AM EDT36.0011.8011.3012.000.00-2368664.45%
OVV231020C000370002023-09-26 12:22PM EDT37.0010.0010.4011.200.00-11,98073.44%
OVV231020C000380002023-09-27 2:30PM EDT38.0011.109.3010.200.00-17963.48%
OVV231020C000390002023-09-28 10:13AM EDT39.0010.218.309.100.00-43753.52%
OVV231020C000400002023-09-28 3:55PM EDT40.009.357.308.100.00-136669.92%
OVV231020C000410002023-09-22 12:00PM EDT41.004.806.607.100.00-1314951.56%
OVV231020C000420002023-09-29 12:33PM EDT42.006.405.706.00-1.05-14.09%1839951.86%
OVV231020C000430002023-09-13 3:44PM EDT43.005.554.905.100.00-33342448.68%
OVV231020C000440002023-09-28 1:30PM EDT44.005.104.004.300.00-748347.66%
OVV231020C000450002023-09-27 12:29PM EDT45.004.303.303.500.00-1527045.17%
OVV231020C000460002023-09-28 11:12AM EDT46.003.872.602.700.00-19041.41%
OVV231020C000470002023-09-29 2:48PM EDT47.002.061.952.10-1.04-33.55%14,02540.77%
OVV231020C000480002023-09-29 3:25PM EDT48.001.551.451.55-0.78-33.48%1663039.36%
OVV231020C000490002023-09-29 2:12PM EDT49.001.131.001.10-0.74-39.57%537738.18%
OVV231020C000500002023-09-29 3:32PM EDT50.000.850.700.80-0.57-40.14%1171,83938.53%
OVV231020C000550002023-09-29 1:50PM EDT55.000.100.050.15-0.10-50.00%73,65041.60%
OVV231020C000600002023-09-29 3:31PM EDT60.000.070.000.10+0.02+40.00%31,98355.27%
OVV231020C000650002023-09-19 10:18AM EDT65.000.050.000.050.00-2216157.03%
OVV231020C000700002023-09-19 10:07AM EDT70.000.050.000.050.00-2213868.75%
OVV231020C000750002023-09-19 10:07AM EDT75.000.050.000.050.00-939778.91%
OVV231020C000800002023-08-16 10:38AM EDT80.000.100.000.750.00-5116133.01%
OVV231020C000850002023-01-26 1:43PM EDT85.000.850.300.450.00-4127144.53%
OVV231020C000900002023-06-30 10:06AM EDT90.000.150.000.200.00-265125.39%
PutsforOctober 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV231020P000180002023-05-22 2:32PM EDT18.000.280.000.400.00--20226.95%
OVV231020P000200002023-07-31 10:23AM EDT20.000.030.000.050.00-4164151.56%
OVV231020P000210002023-03-24 2:16PM EDT21.001.200.400.700.00-15239.06%
OVV231020P000220002023-06-06 12:19PM EDT22.000.500.000.750.00-44208.40%
OVV231020P000230002023-07-07 12:40PM EDT23.000.120.000.200.00-130155.08%
OVV231020P000240002023-08-30 11:08AM EDT24.000.050.000.050.00-81,129121.09%
OVV231020P000250002023-08-31 1:14PM EDT25.000.050.000.050.00-41300114.06%
OVV231020P000260002023-07-11 10:26AM EDT26.000.300.000.150.00-11125.78%
OVV231020P000270002023-08-28 10:00AM EDT27.000.060.000.100.00-1823111.72%
OVV231020P000280002023-09-07 9:32AM EDT28.000.050.000.100.00-640105.47%
OVV231020P000290002023-08-08 10:56AM EDT29.000.170.000.150.00-160105.08%
OVV231020P000300002023-09-13 9:30AM EDT30.000.050.000.100.00-442092.97%
OVV231020P000310002023-07-28 10:58AM EDT31.000.290.000.200.00-421197.07%
OVV231020P000320002023-09-20 11:49AM EDT32.000.050.000.150.00-2026286.72%
OVV231020P000330002023-08-17 2:02PM EDT33.000.190.000.300.00-315391.41%
OVV231020P000340002023-08-28 2:53PM EDT34.000.190.000.200.00-1612178.91%
OVV231020P000350002023-09-12 10:12AM EDT35.000.100.000.200.00-201,23573.05%
OVV231020P000360002023-09-20 11:49AM EDT36.000.050.000.100.00-71,40359.77%
OVV231020P000370002023-09-27 1:55PM EDT37.000.050.050.150.00-111,02761.72%
OVV231020P000380002023-09-27 1:54PM EDT38.000.050.000.200.00-760856.25%
OVV231020P000390002023-09-26 9:30AM EDT39.000.150.000.450.00-148860.74%
OVV231020P000400002023-09-28 9:57AM EDT40.000.100.050.250.00-361556.15%
OVV231020P000410002023-09-22 10:56AM EDT41.000.350.100.200.00-533647.07%
OVV231020P000420002023-09-28 2:33PM EDT42.000.150.150.250.00-131743.85%
OVV231020P000430002023-09-25 3:59PM EDT43.000.550.250.350.00-238141.94%
OVV231020P000440002023-09-29 11:16AM EDT44.000.350.400.50+0.05+16.67%1212740.48%
OVV231020P000450002023-09-29 1:13PM EDT45.000.600.600.70+0.11+22.45%1233238.92%
OVV231020P000460002023-09-29 3:31PM EDT46.000.900.901.00+0.30+50.00%1123638.23%
OVV231020P000470002023-09-29 3:31PM EDT47.001.251.251.40+0.35+38.89%1357637.84%
OVV231020P000480002023-09-29 11:56AM EDT48.001.601.701.85+0.45+39.13%1542936.45%
OVV231020P000490002023-09-28 11:17AM EDT49.001.702.302.450.00-246136.33%
OVV231020P000500002023-09-29 11:58AM EDT50.002.802.953.10+0.70+33.33%136935.16%
OVV231020P000550002023-09-18 1:38PM EDT55.007.967.307.500.00-4035.55%
OVV231020P000600002023-08-22 9:45AM EDT60.0011.7114.4015.400.00-3036140.58%
OVV231020P000650002023-03-13 12:25PM EDT65.0026.8025.8027.400.00-44322.75%
OVV231020P000900002023-02-23 3:28PM EDT90.0045.3055.1056.700.00-20512.40%