Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.39-1.07 (-2.71%)
As of 2:29PM EDT. Market open.
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211119C00025000 | 2021-10-08 12:54PM EDT | 25.00 | 13.51 | 13.30 | 13.80 | 0.00 | - | 8 | 43 | 100.78% |
| OVV211119C00026000 | 2021-10-14 11:44AM EDT | 26.00 | 13.91 | 12.40 | 12.70 | 0.00 | - | 5 | 8 | 92.97% |
| OVV211119C00027000 | 2021-10-04 11:23AM EDT | 27.00 | 8.20 | 11.50 | 11.70 | 0.00 | - | 1 | 1 | 90.43% |
| OVV211119C00028000 | 2021-10-22 9:33AM EDT | 28.00 | 10.90 | 10.50 | 10.70 | 0.00 | - | 5 | 21 | 82.81% |
| OVV211119C00029000 | 2021-10-04 2:36PM EDT | 29.00 | 6.80 | 9.50 | 9.70 | 0.00 | - | 1 | 58 | 75.39% |
| OVV211119C00030000 | 2021-10-25 9:53AM EDT | 30.00 | 10.36 | 8.50 | 8.70 | 0.00 | - | 1 | 84 | 67.97% |
| OVV211119C00031000 | 2021-10-26 10:31AM EDT | 31.00 | 8.90 | 7.50 | 7.80 | 0.00 | - | 5 | 18 | 64.26% |
| OVV211119C00032000 | 2021-10-27 11:37AM EDT | 32.00 | 7.30 | 6.60 | 6.80 | -0.10 | -1.35% | 5 | 72 | 59.86% |
| OVV211119C00033000 | 2021-10-26 3:12PM EDT | 33.00 | 6.90 | 5.80 | 5.90 | 0.00 | - | 5 | 138 | 59.57% |
| OVV211119C00034000 | 2021-10-26 12:35PM EDT | 34.00 | 6.10 | 4.90 | 5.10 | 0.00 | - | 7 | 117 | 57.37% |
| OVV211119C00035000 | 2021-10-19 2:49PM EDT | 35.00 | 4.65 | 4.10 | 4.30 | -0.25 | -5.10% | 1 | 385 | 55.47% |
| OVV211119C00036000 | 2021-10-26 12:03PM EDT | 36.00 | 4.60 | 3.40 | 3.60 | 0.00 | - | 16 | 262 | 55.03% |
| OVV211119C00037000 | 2021-10-26 11:06AM EDT | 37.00 | 3.80 | 2.75 | 2.90 | 0.00 | - | 27 | 172 | 53.37% |
| OVV211119C00038000 | 2021-10-27 1:35PM EDT | 38.00 | 2.25 | 2.20 | 2.35 | -0.75 | -25.00% | 3 | 928 | 53.13% |
| OVV211119C00039000 | 2021-10-27 12:01PM EDT | 39.00 | 2.00 | 1.70 | 1.90 | -0.45 | -18.37% | 12 | 882 | 52.88% |
| OVV211119C00040000 | 2021-10-27 1:35PM EDT | 40.00 | 1.40 | 1.35 | 1.50 | -0.56 | -28.57% | 33 | 1,133 | 53.27% |
| OVV211119C00041000 | 2021-10-27 1:50PM EDT | 41.00 | 1.07 | 1.00 | 1.15 | -0.48 | -30.97% | 20 | 2,732 | 52.54% |
| OVV211119C00042000 | 2021-10-27 1:35PM EDT | 42.00 | 0.85 | 0.75 | 0.90 | -0.55 | -39.29% | 3 | 388 | 52.83% |
| OVV211119C00043000 | 2021-10-27 9:30AM EDT | 43.00 | 0.90 | 0.55 | 0.70 | +0.10 | +12.50% | 4 | 75 | 53.03% |
| OVV211119C00044000 | 2021-10-27 12:00PM EDT | 44.00 | 0.55 | 0.40 | 0.55 | -0.20 | -26.67% | 4 | 36 | 53.52% |
| OVV211119C00045000 | 2021-10-27 11:37AM EDT | 45.00 | 0.44 | 0.30 | 0.40 | -0.11 | -20.00% | 4 | 2,501 | 53.61% |
| OVV211119C00046000 | 2021-10-27 2:07PM EDT | 46.00 | 0.29 | 0.20 | 0.30 | -0.16 | -35.56% | 15 | 41 | 53.42% |
| OVV211119C00047000 | 2021-10-26 11:59AM EDT | 47.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 3 | 34 | 51.37% |
| OVV211119C00050000 | 2021-10-25 10:26AM EDT | 50.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 72 | 58.20% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV211119P00020000 | 2021-10-21 9:50AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 60 | 157.81% |
| OVV211119P00021000 | 2021-09-23 10:11AM EDT | 21.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 133.20% |
| OVV211119P00024000 | 2021-09-28 11:08AM EDT | 24.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 113.87% |
| OVV211119P00025000 | 2021-10-14 9:53AM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 121.97% |
| OVV211119P00026000 | 2021-10-06 10:49AM EDT | 26.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 112.89% |
| OVV211119P00027000 | 2021-10-22 11:32AM EDT | 27.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 104.20% |
| OVV211119P00028000 | 2021-10-22 9:53AM EDT | 28.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 3 | 138 | 84.18% |
| OVV211119P00029000 | 2021-10-25 11:04AM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 87.40% |
| OVV211119P00030000 | 2021-10-25 1:11PM EDT | 30.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 5 | 200 | 57.81% |
| OVV211119P00031000 | 2021-10-26 2:29PM EDT | 31.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 5 | 67 | 58.20% |
| OVV211119P00032000 | 2021-10-21 3:49PM EDT | 32.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 103 | 186 | 57.81% |
| OVV211119P00033000 | 2021-10-25 3:44PM EDT | 33.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 3 | 40 | 54.39% |
| OVV211119P00034000 | 2021-10-27 1:36PM EDT | 34.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 18 | 60 | 55.08% |
| OVV211119P00035000 | 2021-10-27 11:37AM EDT | 35.00 | 0.63 | 0.65 | 0.80 | +0.08 | +14.55% | 5 | 377 | 52.64% |
| OVV211119P00036000 | 2021-10-27 1:36PM EDT | 36.00 | 1.02 | 0.95 | 1.10 | +0.26 | +34.21% | 12 | 61 | 52.54% |
| OVV211119P00037000 | 2021-10-26 12:36PM EDT | 37.00 | 1.05 | 1.30 | 1.45 | 0.00 | - | 5 | 148 | 51.76% |
| OVV211119P00038000 | 2021-10-27 1:44PM EDT | 38.00 | 1.80 | 1.75 | 1.90 | +0.41 | +29.50% | 32 | 286 | 51.56% |
| OVV211119P00039000 | 2021-10-27 1:07PM EDT | 39.00 | 2.30 | 2.30 | 2.45 | +0.45 | +24.32% | 40 | 215 | 51.95% |
| OVV211119P00040000 | 2021-10-27 9:51AM EDT | 40.00 | 2.75 | 2.90 | 3.10 | +0.55 | +25.00% | 11 | 238 | 52.34% |
| OVV211119P00041000 | 2021-10-26 10:53AM EDT | 41.00 | 2.70 | 3.50 | 3.70 | 0.00 | - | 27 | 231 | 50.15% |
| OVV211119P00042000 | 2021-10-18 10:33AM EDT | 42.00 | 3.60 | 4.30 | 4.50 | 0.00 | - | 10 | 65 | 51.76% |
| OVV211119P00045000 | 2021-10-25 3:07PM EDT | 45.00 | 6.56 | 6.80 | 7.00 | 0.00 | - | 1 | 111 | 50.78% |
© 2021 Verizon Media. All rights reserved.
