Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220617C00030000 | 2022-05-17 11:43AM EDT | 30.00 | 17.48 | 16.90 | 17.40 | 0.00 | - | 1 | 5 | 101.76% |
| OVV220617C00035000 | 2022-05-16 1:37PM EDT | 35.00 | 11.00 | 12.20 | 12.70 | 0.00 | - | 6 | 9 | 75.59% |
| OVV220617C00040000 | 2022-05-19 3:57PM EDT | 40.00 | 7.45 | 7.80 | 8.20 | 0.00 | - | 1 | 75 | 68.90% |
| OVV220617C00045000 | 2022-05-20 12:37PM EDT | 45.00 | 4.13 | 4.30 | 4.60 | +0.08 | +1.98% | 34 | 722 | 65.92% |
| OVV220617C00050000 | 2022-05-20 3:37PM EDT | 50.00 | 2.10 | 1.90 | 2.15 | +0.20 | +10.53% | 178 | 2,808 | 62.60% |
| OVV220617C00055000 | 2022-05-20 3:45PM EDT | 55.00 | 0.90 | 0.75 | 1.05 | +0.05 | +5.88% | 44 | 3,394 | 64.55% |
| OVV220617C00060000 | 2022-05-20 9:41AM EDT | 60.00 | 0.35 | 0.25 | 0.60 | -0.02 | -5.41% | 1 | 4,028 | 68.26% |
| OVV220617C00065000 | 2022-05-19 10:33AM EDT | 65.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 100 | 69.43% |
| OVV220617C00070000 | 2022-05-18 3:58PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 272 | 77.15% |
| OVV220617C00075000 | 2022-05-20 10:37AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.75 | -93.75% | 1 | 2 | 84.77% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV220617P00030000 | 2022-05-19 3:32PM EDT | 30.00 | 0.16 | 0.10 | 0.30 | 0.00 | - | 1 | 41 | 101.76% |
| OVV220617P00035000 | 2022-05-20 3:38PM EDT | 35.00 | 0.40 | 0.35 | 0.60 | -0.14 | -25.93% | 1 | 1,120 | 88.87% |
| OVV220617P00040000 | 2022-05-20 3:48PM EDT | 40.00 | 1.00 | 0.95 | 1.25 | -0.10 | -9.09% | 12 | 300 | 78.22% |
| OVV220617P00045000 | 2022-05-20 3:42PM EDT | 45.00 | 2.45 | 2.40 | 2.65 | -0.40 | -14.04% | 1,206 | 914 | 71.78% |
| OVV220617P00050000 | 2022-05-19 1:07PM EDT | 50.00 | 5.29 | 5.00 | 5.20 | 0.00 | - | 28 | 465 | 68.21% |
| OVV220617P00055000 | 2022-05-20 3:26PM EDT | 55.00 | 9.13 | 8.80 | 9.00 | +0.08 | +0.88% | 23 | 239 | 69.92% |
| OVV220617P00060000 | 2022-05-20 3:16PM EDT | 60.00 | 13.75 | 13.10 | 13.50 | +0.09 | +0.66% | 44 | 29 | 71.39% |
| OVV220617P00065000 | 2022-05-09 11:40AM EDT | 65.00 | 17.30 | 18.00 | 18.50 | 0.00 | - | 1 | 1 | 85.11% |
| OVV220617P00070000 | 2022-05-10 11:29AM EDT | 70.00 | 26.50 | 23.00 | 23.20 | 0.00 | - | 150 | 150 | 90.63% |
| OVV220617P00075000 | 2022-05-02 12:36PM EDT | 75.00 | 24.60 | 27.60 | 28.50 | 0.00 | - | 10 | 20 | 99.02% |
© 2022 Yahoo. All rights reserved.
