Ovintiv Inc. (OVV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV231020C00020000 | 2023-08-07 10:22AM EDT | 20.00 | 28.10 | 26.60 | 27.80 | 0.00 | - | 2 | 20 | 209.77% |
| OVV231020C00025000 | 2023-07-17 12:32PM EDT | 25.00 | 14.30 | 22.20 | 22.80 | 0.00 | - | 2 | 4 | 160.94% |
| OVV231020C00026000 | 2023-08-11 11:46AM EDT | 26.00 | 22.90 | 21.00 | 21.80 | 0.00 | - | - | 13 | 152.34% |
| OVV231020C00027000 | 2023-08-18 2:42PM EDT | 27.00 | 21.30 | 19.90 | 20.90 | 0.00 | - | 3 | 0 | 155.27% |
| OVV231020C00028000 | 2023-08-08 2:44PM EDT | 28.00 | 20.80 | 18.50 | 18.80 | 0.00 | - | 10 | 193 | 0.00% |
| OVV231020C00029000 | 2023-08-09 10:17AM EDT | 29.00 | 20.50 | 18.50 | 18.80 | 0.00 | - | 10 | 10 | 106.25% |
| OVV231020C00030000 | 2023-07-17 3:18PM EDT | 30.00 | 10.35 | 17.20 | 17.80 | 0.00 | - | 1 | 162 | 120.90% |
| OVV231020C00031000 | 2023-06-22 11:20AM EDT | 31.00 | 6.60 | 11.50 | 12.20 | 0.00 | - | 1 | 392 | 0.00% |
| OVV231020C00032000 | 2023-06-30 9:38AM EDT | 32.00 | 7.51 | 13.20 | 13.90 | 0.00 | - | 2 | 297 | 0.00% |
| OVV231020C00033000 | 2023-09-20 12:46PM EDT | 33.00 | 13.80 | 14.20 | 15.00 | 0.00 | - | 11 | 63 | 70.31% |
| OVV231020C00034000 | 2023-09-20 10:40AM EDT | 34.00 | 13.00 | 13.10 | 14.10 | 0.00 | - | 20 | 21 | 65.23% |
| OVV231020C00035000 | 2023-09-25 3:59PM EDT | 35.00 | 11.58 | 12.30 | 13.20 | 0.00 | - | 7 | 53 | 81.84% |
| OVV231020C00036000 | 2023-09-18 11:56AM EDT | 36.00 | 11.80 | 11.30 | 12.00 | 0.00 | - | 23 | 686 | 64.45% |
| OVV231020C00037000 | 2023-09-26 12:22PM EDT | 37.00 | 10.00 | 10.40 | 11.20 | 0.00 | - | 1 | 1,980 | 73.44% |
| OVV231020C00038000 | 2023-09-27 2:30PM EDT | 38.00 | 11.10 | 9.30 | 10.20 | 0.00 | - | 1 | 79 | 63.48% |
| OVV231020C00039000 | 2023-09-28 10:13AM EDT | 39.00 | 10.21 | 8.30 | 9.10 | 0.00 | - | 4 | 37 | 53.52% |
| OVV231020C00040000 | 2023-09-28 3:55PM EDT | 40.00 | 9.35 | 7.30 | 8.10 | 0.00 | - | 1 | 366 | 69.92% |
| OVV231020C00041000 | 2023-09-22 12:00PM EDT | 41.00 | 4.80 | 6.60 | 7.10 | 0.00 | - | 13 | 149 | 51.56% |
| OVV231020C00042000 | 2023-09-29 12:33PM EDT | 42.00 | 6.40 | 5.70 | 6.00 | -1.05 | -14.09% | 18 | 399 | 51.86% |
| OVV231020C00043000 | 2023-09-13 3:44PM EDT | 43.00 | 5.55 | 4.90 | 5.10 | 0.00 | - | 333 | 424 | 48.68% |
| OVV231020C00044000 | 2023-09-28 1:30PM EDT | 44.00 | 5.10 | 4.00 | 4.30 | 0.00 | - | 7 | 483 | 47.66% |
| OVV231020C00045000 | 2023-09-27 12:29PM EDT | 45.00 | 4.30 | 3.30 | 3.50 | 0.00 | - | 15 | 270 | 45.17% |
| OVV231020C00046000 | 2023-09-28 11:12AM EDT | 46.00 | 3.87 | 2.60 | 2.70 | 0.00 | - | 1 | 90 | 41.41% |
| OVV231020C00047000 | 2023-09-29 2:48PM EDT | 47.00 | 2.06 | 1.95 | 2.10 | -1.04 | -33.55% | 1 | 4,025 | 40.77% |
| OVV231020C00048000 | 2023-09-29 3:25PM EDT | 48.00 | 1.55 | 1.45 | 1.55 | -0.78 | -33.48% | 16 | 630 | 39.36% |
| OVV231020C00049000 | 2023-09-29 2:12PM EDT | 49.00 | 1.13 | 1.00 | 1.10 | -0.74 | -39.57% | 5 | 377 | 38.18% |
| OVV231020C00050000 | 2023-09-29 3:32PM EDT | 50.00 | 0.85 | 0.70 | 0.80 | -0.57 | -40.14% | 117 | 1,839 | 38.53% |
| OVV231020C00055000 | 2023-09-29 1:50PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 7 | 3,650 | 41.60% |
| OVV231020C00060000 | 2023-09-29 3:31PM EDT | 60.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 3 | 1,983 | 55.27% |
| OVV231020C00065000 | 2023-09-19 10:18AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 161 | 57.03% |
| OVV231020C00070000 | 2023-09-19 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 138 | 68.75% |
| OVV231020C00075000 | 2023-09-19 10:07AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 397 | 78.91% |
| OVV231020C00080000 | 2023-08-16 10:38AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 116 | 133.01% |
| OVV231020C00085000 | 2023-01-26 1:43PM EDT | 85.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | 4 | 127 | 144.53% |
| OVV231020C00090000 | 2023-06-30 10:06AM EDT | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 65 | 125.39% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV231020P00018000 | 2023-05-22 2:32PM EDT | 18.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | - | 20 | 226.95% |
| OVV231020P00020000 | 2023-07-31 10:23AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 164 | 151.56% |
| OVV231020P00021000 | 2023-03-24 2:16PM EDT | 21.00 | 1.20 | 0.40 | 0.70 | 0.00 | - | 1 | 5 | 239.06% |
| OVV231020P00022000 | 2023-06-06 12:19PM EDT | 22.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 208.40% |
| OVV231020P00023000 | 2023-07-07 12:40PM EDT | 23.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 155.08% |
| OVV231020P00024000 | 2023-08-30 11:08AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,129 | 121.09% |
| OVV231020P00025000 | 2023-08-31 1:14PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 300 | 114.06% |
| OVV231020P00026000 | 2023-07-11 10:26AM EDT | 26.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 125.78% |
| OVV231020P00027000 | 2023-08-28 10:00AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 823 | 111.72% |
| OVV231020P00028000 | 2023-09-07 9:32AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 40 | 105.47% |
| OVV231020P00029000 | 2023-08-08 10:56AM EDT | 29.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 105.08% |
| OVV231020P00030000 | 2023-09-13 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 420 | 92.97% |
| OVV231020P00031000 | 2023-07-28 10:58AM EDT | 31.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 4 | 211 | 97.07% |
| OVV231020P00032000 | 2023-09-20 11:49AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 262 | 86.72% |
| OVV231020P00033000 | 2023-08-17 2:02PM EDT | 33.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 3 | 153 | 91.41% |
| OVV231020P00034000 | 2023-08-28 2:53PM EDT | 34.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 16 | 121 | 78.91% |
| OVV231020P00035000 | 2023-09-12 10:12AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 1,235 | 73.05% |
| OVV231020P00036000 | 2023-09-20 11:49AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1,403 | 59.77% |
| OVV231020P00037000 | 2023-09-27 1:55PM EDT | 37.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 1,027 | 61.72% |
| OVV231020P00038000 | 2023-09-27 1:54PM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 608 | 56.25% |
| OVV231020P00039000 | 2023-09-26 9:30AM EDT | 39.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 488 | 60.74% |
| OVV231020P00040000 | 2023-09-28 9:57AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 615 | 56.15% |
| OVV231020P00041000 | 2023-09-22 10:56AM EDT | 41.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 336 | 47.07% |
| OVV231020P00042000 | 2023-09-28 2:33PM EDT | 42.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 317 | 43.85% |
| OVV231020P00043000 | 2023-09-25 3:59PM EDT | 43.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 2 | 381 | 41.94% |
| OVV231020P00044000 | 2023-09-29 11:16AM EDT | 44.00 | 0.35 | 0.40 | 0.50 | +0.05 | +16.67% | 12 | 127 | 40.48% |
| OVV231020P00045000 | 2023-09-29 1:13PM EDT | 45.00 | 0.60 | 0.60 | 0.70 | +0.11 | +22.45% | 12 | 332 | 38.92% |
| OVV231020P00046000 | 2023-09-29 3:31PM EDT | 46.00 | 0.90 | 0.90 | 1.00 | +0.30 | +50.00% | 11 | 236 | 38.23% |
| OVV231020P00047000 | 2023-09-29 3:31PM EDT | 47.00 | 1.25 | 1.25 | 1.40 | +0.35 | +38.89% | 13 | 576 | 37.84% |
| OVV231020P00048000 | 2023-09-29 11:56AM EDT | 48.00 | 1.60 | 1.70 | 1.85 | +0.45 | +39.13% | 15 | 429 | 36.45% |
| OVV231020P00049000 | 2023-09-28 11:17AM EDT | 49.00 | 1.70 | 2.30 | 2.45 | 0.00 | - | 24 | 61 | 36.33% |
| OVV231020P00050000 | 2023-09-29 11:58AM EDT | 50.00 | 2.80 | 2.95 | 3.10 | +0.70 | +33.33% | 1 | 369 | 35.16% |
| OVV231020P00055000 | 2023-09-18 1:38PM EDT | 55.00 | 7.96 | 7.30 | 7.50 | 0.00 | - | 4 | 0 | 35.55% |
| OVV231020P00060000 | 2023-08-22 9:45AM EDT | 60.00 | 11.71 | 14.40 | 15.40 | 0.00 | - | 30 | 36 | 140.58% |
| OVV231020P00065000 | 2023-03-13 12:25PM EDT | 65.00 | 26.80 | 25.80 | 27.40 | 0.00 | - | 4 | 4 | 322.75% |
| OVV231020P00090000 | 2023-02-23 3:28PM EDT | 90.00 | 45.30 | 55.10 | 56.70 | 0.00 | - | 2 | 0 | 512.40% |
© 2023 Yahoo. All rights reserved.
