Ovintiv Inc. (OVV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230217C00040000 | 2023-01-03 3:21PM EST | 40.00 | 8.40 | 6.80 | 7.60 | 0.00 | - | 4 | 6 | 88.38% |
| OVV230217C00041000 | 2023-02-01 10:42AM EST | 41.00 | 7.10 | 5.50 | 5.90 | 0.00 | - | 1 | 1 | 55.96% |
| OVV230217C00043000 | 2023-01-10 1:07PM EST | 43.00 | 6.89 | 3.80 | 4.20 | 0.00 | - | - | 3 | 52.34% |
| OVV230217C00045000 | 2023-02-03 1:40PM EST | 45.00 | 2.65 | 2.45 | 2.60 | -0.95 | -26.39% | 41 | 24 | 51.03% |
| OVV230217C00046000 | 2023-02-03 3:40PM EST | 46.00 | 1.95 | 1.80 | 2.00 | -0.30 | -13.33% | 1 | 194 | 49.85% |
| OVV230217C00047000 | 2023-02-03 3:37PM EST | 47.00 | 1.50 | 1.25 | 1.50 | -0.30 | -16.67% | 2 | 13 | 49.02% |
| OVV230217C00048000 | 2023-02-03 1:37PM EST | 48.00 | 1.13 | 0.85 | 1.10 | -0.73 | -39.25% | 1 | 257 | 48.58% |
| OVV230217C00049000 | 2023-02-03 10:36AM EST | 49.00 | 1.10 | 0.55 | 0.75 | -0.18 | -14.06% | 10 | 1,202 | 47.12% |
| OVV230217C00050000 | 2023-02-03 3:34PM EST | 50.00 | 0.46 | 0.40 | 0.50 | -0.04 | -8.00% | 21 | 1,301 | 46.29% |
| OVV230217C00055000 | 2023-02-03 2:47PM EST | 55.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 14 | 5,033 | 51.95% |
| OVV230217C00060000 | 2023-01-30 3:15PM EST | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 119 | 530 | 82.42% |
| OVV230217C00065000 | 2023-01-26 2:26PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| OVV230217C00070000 | 2022-12-27 3:42PM EST | 70.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 86.72% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV230217P00040000 | 2023-02-02 2:24PM EST | 40.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 3 | 230 | 58.30% |
| OVV230217P00041000 | 2023-02-02 3:09PM EST | 41.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 1,168 | 53.91% |
| OVV230217P00042000 | 2023-02-03 2:50PM EST | 42.00 | 0.37 | 0.35 | 0.45 | -0.01 | -2.63% | 13 | 307 | 52.44% |
| OVV230217P00043000 | 2023-02-03 2:11PM EST | 43.00 | 0.59 | 0.50 | 0.70 | +0.09 | +18.00% | 7 | 99 | 51.95% |
| OVV230217P00044000 | 2023-02-03 10:59AM EST | 44.00 | 0.60 | 0.70 | 0.95 | -0.21 | -25.93% | 40 | 846 | 50.15% |
| OVV230217P00045000 | 2023-02-03 3:49PM EST | 45.00 | 1.10 | 1.00 | 1.20 | +0.16 | +17.02% | 1 | 218 | 50.73% |
| OVV230217P00046000 | 2023-02-03 3:27PM EST | 46.00 | 1.43 | 1.35 | 1.60 | -0.04 | -2.72% | 49 | 240 | 49.56% |
| OVV230217P00047000 | 2023-02-02 2:24PM EST | 47.00 | 1.92 | 1.80 | 2.15 | 0.00 | - | 1 | 760 | 50.15% |
| OVV230217P00048000 | 2023-02-02 2:51PM EST | 48.00 | 2.66 | 2.45 | 2.65 | 0.00 | - | 3 | 123 | 46.88% |
| OVV230217P00049000 | 2023-02-03 3:34PM EST | 49.00 | 3.16 | 3.10 | 3.40 | +0.50 | +18.80% | 1 | 505 | 48.39% |
| OVV230217P00050000 | 2023-02-03 3:34PM EST | 50.00 | 3.94 | 3.90 | 4.20 | -0.16 | -3.90% | 12 | 594 | 49.61% |
| OVV230217P00055000 | 2023-01-30 3:10PM EST | 55.00 | 6.10 | 8.40 | 8.90 | 0.00 | - | 1 | 180 | 66.21% |
| OVV230217P00060000 | 2023-01-11 3:59PM EST | 60.00 | 11.17 | 13.30 | 14.00 | 0.00 | - | 35 | 10 | 62.11% |
© 2023 Yahoo. All rights reserved.
