Canada markets closed

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.00+0.48 (+1.05%)
At close: 04:00PM EDT
46.27 +0.27 (+0.59%)
After hours: 07:01PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV221021C000200002022-07-07 11:05AM EDT20.0023.1027.4028.200.00-50335.16%
OVV221021C000300002022-07-27 9:46AM EDT30.0017.870.000.000.00-1110.00%
OVV221021C000320002022-07-05 10:16AM EDT32.0011.8014.4014.900.00-12126.27%
OVV221021C000330002022-08-04 9:40AM EDT33.0013.9019.6020.400.00-78341.26%
OVV221021C000340002022-08-09 9:46AM EDT34.0015.0015.6017.800.00-12254.54%
OVV221021C000350002022-09-26 9:52AM EDT35.007.7011.2011.700.00-101391.60%
OVV221021C000360002022-09-30 10:00AM EDT36.0010.0010.2010.70-2.84-22.12%31684.38%
OVV221021C000370002022-09-23 11:21AM EDT37.006.329.409.600.00-101079.69%
OVV221021C000380002022-09-23 12:44PM EDT38.005.408.508.800.00-4579.10%
OVV221021C000390002022-09-30 1:51PM EDT39.007.717.607.90+0.91+13.38%61375.39%
OVV221021C000400002022-09-30 2:48PM EDT40.006.606.807.10+2.80+73.68%195774.51%
OVV221021C000410002022-09-30 1:57PM EDT41.006.296.006.30+3.29+109.67%16572.56%
OVV221021C000420002022-09-30 9:53AM EDT42.004.605.305.50+2.01+77.61%18271.00%
OVV221021C000430002022-09-30 10:36AM EDT43.004.504.604.80+0.58+14.80%330369.63%
OVV221021C000440002022-09-30 3:46PM EDT44.004.104.004.20+0.70+20.59%121,01769.63%
OVV221021C000450002022-09-30 3:33PM EDT45.003.413.303.60+0.11+3.33%1560967.19%
OVV221021C000460002022-09-30 11:17AM EDT46.003.212.853.00+0.75+30.49%223066.50%
OVV221021C000470002022-09-30 3:34PM EDT47.002.452.352.50+0.50+25.64%920965.19%
OVV221021C000480002022-09-30 11:17AM EDT48.002.211.952.10+0.56+33.94%112564.94%
OVV221021C000490002022-09-30 3:46PM EDT49.001.701.551.75+0.30+21.43%1618564.04%
OVV221021C000500002022-09-30 2:57PM EDT50.001.301.251.40+0.01+0.78%742,72163.14%
OVV221021C000550002022-09-30 3:42PM EDT55.000.480.400.50+0.13+37.14%273,90563.38%
OVV221021C000600002022-09-30 10:57AM EDT60.000.150.100.200.00-2124,12465.23%
OVV221021C000650002022-09-29 10:04AM EDT65.000.090.050.100.00-103,70371.48%
OVV221021C000700002022-09-29 11:21AM EDT70.000.050.000.050.00-103,95572.27%
OVV221021C000750002022-09-26 3:06PM EDT75.000.030.000.05-0.02-40.00%537582.03%
OVV221021C000800002022-09-30 2:03PM EDT80.000.040.000.10-0.01-20.00%516999.61%
OVV221021C000850002022-08-18 10:49AM EDT85.000.100.000.400.00-22132.42%
OVV221021C000900002022-09-21 12:24PM EDT90.000.050.000.100.00-1215117.19%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OVV221021P000200002022-07-14 9:58AM EDT20.000.550.000.950.00-2134230.86%
OVV221021P000250002022-09-23 11:13AM EDT25.000.060.000.100.00-353117.19%
OVV221021P000300002022-09-28 11:06AM EDT30.000.150.050.300.00-2596105.47%
OVV221021P000320002022-09-27 11:23AM EDT32.000.350.100.300.00-11,65294.53%
OVV221021P000330002022-09-27 11:30AM EDT33.000.500.100.250.00-341185.35%
OVV221021P000340002022-09-22 3:54PM EDT34.000.200.200.300.00-101,04285.35%
OVV221021P000350002022-09-30 12:16PM EDT35.000.300.250.35-0.11-26.83%517682.32%
OVV221021P000360002022-09-28 2:56PM EDT36.000.530.300.450.00-514280.18%
OVV221021P000370002022-09-28 9:56AM EDT37.001.050.450.550.00-1011079.69%
OVV221021P000380002022-09-30 10:57AM EDT38.000.610.500.65-0.18-22.78%11,18775.88%
OVV221021P000390002022-09-30 3:53PM EDT39.000.700.650.80-0.36-33.96%923474.46%
OVV221021P000400002022-09-30 2:48PM EDT40.000.950.850.95-0.16-14.41%31,71572.85%
OVV221021P000410002022-09-30 12:19PM EDT41.001.101.051.15-0.27-19.71%1262,92971.05%
OVV221021P000420002022-09-30 10:03AM EDT42.001.501.301.40-0.49-24.62%440469.63%
OVV221021P000430002022-09-29 11:16AM EDT43.001.801.601.75-0.40-18.18%230568.99%
OVV221021P000440002022-09-30 10:15AM EDT44.002.021.902.10-0.63-23.77%6315667.24%
OVV221021P000450002022-09-30 3:57PM EDT45.002.442.352.50-0.56-18.67%10,08713,84366.63%
OVV221021P000460002022-09-30 2:54PM EDT46.002.932.802.90-0.37-11.21%827764.80%
OVV221021P000470002022-09-30 10:38AM EDT47.003.703.303.50-0.60-13.95%113364.62%
OVV221021P000480002022-09-28 10:31AM EDT48.006.273.904.100.00-242364.36%
OVV221021P000490002022-09-30 10:38AM EDT49.004.904.504.70-0.42-7.89%121062.84%
OVV221021P000500002022-09-29 11:16AM EDT50.006.305.205.400.00-181362.50%
OVV221021P000550002022-09-30 11:41AM EDT55.008.959.309.50-1.92-17.66%11,59261.23%
OVV221021P000600002022-09-30 12:08PM EDT60.0013.6713.9014.40-1.43-9.47%1130465.23%
OVV221021P000650002022-09-01 9:51AM EDT65.0014.1018.7019.500.00-1574.80%
OVV221021P000700002022-09-19 2:40PM EDT70.0020.4323.7024.500.00-4087.50%
OVV221021P000750002022-05-04 2:24PM EDT75.0023.8020.7021.200.00-170.00%
OVV221021P000800002022-05-23 2:10PM EDT80.0031.7034.3034.800.00--2148.34%