OVV - Ovintiv Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230616C00027000 | 2023-05-02 11:34AM EDT | 27.00 | 7.10 | 7.20 | 7.50 | 0.00 | - | 5 | 5 | 0.00% |
| OVV230616C00028000 | 2023-05-16 3:59PM EDT | 28.00 | 7.85 | 7.20 | 8.20 | +3.10 | +65.26% | 2 | 2 | 76.56% |
| OVV230616C00029000 | 2023-06-02 3:28PM EDT | 29.00 | 6.87 | 6.20 | 7.40 | +2.73 | +65.94% | 4 | 4 | 78.52% |
| OVV230616C00030000 | 2023-06-02 3:52PM EDT | 30.00 | 5.73 | 5.40 | 5.80 | +0.93 | +19.37% | 1 | 55 | 68.36% |
| OVV230616C00031000 | 2023-06-02 3:49PM EDT | 31.00 | 4.80 | 4.40 | 4.90 | -0.80 | -14.29% | 2 | 4 | 65.82% |
| OVV230616C00032000 | 2023-05-31 10:31AM EDT | 32.00 | 3.80 | 3.40 | 4.00 | +2.05 | +117.14% | 1 | 186 | 60.94% |
| OVV230616C00033000 | 2023-06-02 12:25PM EDT | 33.00 | 2.90 | 2.90 | 3.20 | +0.95 | +48.72% | 2 | 255 | 51.76% |
| OVV230616C00034000 | 2023-06-02 10:46AM EDT | 34.00 | 2.05 | 2.10 | 2.45 | +0.68 | +49.64% | 2 | 221 | 56.15% |
| OVV230616C00035000 | 2023-06-02 1:17PM EDT | 35.00 | 1.70 | 1.45 | 1.70 | +0.55 | +47.83% | 14 | 618 | 50.24% |
| OVV230616C00036000 | 2023-06-02 3:28PM EDT | 36.00 | 1.21 | 1.05 | 1.15 | +0.65 | +116.07% | 7 | 1,330 | 48.15% |
| OVV230616C00037000 | 2023-06-02 3:23PM EDT | 37.00 | 0.78 | 0.60 | 0.75 | +0.36 | +85.71% | 25 | 1,428 | 47.22% |
| OVV230616C00038000 | 2023-06-02 2:48PM EDT | 38.00 | 0.50 | 0.40 | 0.50 | +0.21 | +72.41% | 147 | 2,137 | 48.15% |
| OVV230616C00039000 | 2023-06-02 3:40PM EDT | 39.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 4 | 1,842 | 47.66% |
| OVV230616C00040000 | 2023-06-02 12:51PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 1,003 | 575 | 52.64% |
| OVV230616C00041000 | 2023-05-30 10:12AM EDT | 41.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 169 | 50.00% |
| OVV230616C00042000 | 2023-05-24 12:28PM EDT | 42.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 50.59% |
| OVV230616C00043000 | 2023-06-02 1:35PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 38 | 52.15% |
| OVV230616C00045000 | 2023-05-31 3:42PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 172 | 62.11% |
| OVV230616C00046000 | 2023-05-23 11:48AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 124 | 60.16% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230616P00025000 | 2023-05-23 1:01PM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 17 | 128.91% |
| OVV230616P00026000 | 2023-05-22 1:58PM EDT | 26.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 82.81% |
| OVV230616P00027000 | 2023-05-26 9:34AM EDT | 27.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 42 | 74.22% |
| OVV230616P00028000 | 2023-06-02 3:48PM EDT | 28.00 | 0.09 | 0.05 | 0.10 | -0.13 | -59.09% | 1 | 47 | 71.09% |
| OVV230616P00029000 | 2023-05-30 3:34PM EDT | 29.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 69.34% |
| OVV230616P00030000 | 2023-06-02 3:10PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 3 | 80 | 59.96% |
| OVV230616P00031000 | 2023-06-02 12:04PM EDT | 31.00 | 0.25 | 0.20 | 0.35 | -0.43 | -63.24% | 30 | 113 | 63.28% |
| OVV230616P00032000 | 2023-06-02 10:46AM EDT | 32.00 | 0.40 | 0.30 | 0.45 | -0.75 | -65.22% | 1 | 289 | 58.89% |
| OVV230616P00033000 | 2023-06-02 1:20PM EDT | 33.00 | 0.48 | 0.50 | 0.60 | -0.42 | -46.67% | 13 | 551 | 56.15% |
| OVV230616P00034000 | 2023-06-02 2:40PM EDT | 34.00 | 0.75 | 0.75 | 0.95 | -0.49 | -39.52% | 200 | 158 | 55.76% |
| OVV230616P00035000 | 2023-06-02 9:51AM EDT | 35.00 | 1.10 | 1.15 | 1.35 | -0.88 | -44.44% | 21 | 1,129 | 55.37% |
| OVV230616P00036000 | 2023-06-02 3:20PM EDT | 36.00 | 1.60 | 1.65 | 1.80 | -1.90 | -54.29% | 5 | 92 | 54.05% |
| OVV230616P00037000 | 2023-05-24 2:40PM EDT | 37.00 | 2.25 | 2.25 | 2.50 | 0.00 | - | 41 | 118 | 55.42% |
| OVV230616P00038000 | 2023-05-18 1:10PM EDT | 38.00 | 5.30 | 2.90 | 3.30 | 0.00 | - | 2 | 253 | 56.35% |
| OVV230616P00039000 | 2023-04-20 10:33AM EDT | 39.00 | 3.60 | 4.90 | 5.20 | 0.00 | - | - | 2 | 104.79% |
| OVV230616P00040000 | 2023-06-02 10:33AM EDT | 40.00 | 5.30 | 4.50 | 5.40 | -2.08 | -28.18% | 5 | 103 | 68.75% |
| OVV230616P00041000 | 2023-04-20 3:18PM EDT | 41.00 | 4.97 | 6.70 | 7.00 | 0.00 | - | - | 1 | 117.43% |
| OVV230616P00042000 | 2023-05-05 9:42AM EDT | 42.00 | 8.20 | 6.60 | 7.30 | 0.00 | - | 2 | 0 | 84.96% |
| OVV230616P00043000 | 2023-05-11 3:22PM EDT | 43.00 | 10.26 | 7.50 | 8.30 | 0.00 | - | 1 | 1 | 89.55% |
| OVV230616P00044000 | 2023-05-19 10:48AM EDT | 44.00 | 9.85 | 8.20 | 9.30 | 0.00 | - | 1 | 1 | 86.72% |
© 2023 Yahoo. All rights reserved.