Ovintiv Inc. (OVV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00036000 | 2024-02-26 10:37AM EDT | 36.00 | 11.40 | 15.60 | 16.80 | 0.00 | - | 3 | 15 | 75.83% |
| OVV241018C00037000 | 2024-03-12 10:32AM EDT | 37.00 | 14.70 | 18.00 | 18.40 | 0.00 | - | - | 5 | 105.35% |
| OVV241018C00038000 | 2024-02-26 11:41AM EDT | 38.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 1 | 1 | 71.19% |
| OVV241018C00039000 | 2024-02-27 3:00PM EDT | 39.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | - | 2 | 74.71% |
| OVV241018C00040000 | 2024-04-01 2:31PM EDT | 40.00 | 13.50 | 11.90 | 12.30 | 0.00 | - | 1 | 30 | 58.96% |
| OVV241018C00041000 | 2024-03-21 9:50AM EDT | 41.00 | 12.60 | 12.20 | 14.30 | 0.00 | - | 7 | 13 | 76.82% |
| OVV241018C00042000 | 2024-02-29 10:41AM EDT | 42.00 | 8.70 | 11.50 | 11.80 | 0.00 | - | - | 12 | 66.68% |
| OVV241018C00043000 | 2024-05-23 12:18PM EDT | 43.00 | 6.80 | 7.60 | 8.60 | 0.00 | - | 56 | 53 | 42.77% |
| OVV241018C00044000 | 2024-05-28 11:24AM EDT | 44.00 | 6.72 | 6.90 | 7.50 | 0.00 | - | 4 | 95 | 38.26% |
| OVV241018C00045000 | 2024-05-21 10:14AM EDT | 45.00 | 6.50 | 6.10 | 7.20 | 0.00 | - | 4 | 14 | 41.16% |
| OVV241018C00046000 | 2024-05-28 9:46AM EDT | 46.00 | 4.90 | 4.70 | 5.80 | 0.00 | - | 1 | 28 | 33.81% |
| OVV241018C00047000 | 2024-05-22 3:34PM EDT | 47.00 | 4.30 | 4.30 | 5.10 | 0.00 | - | 1 | 80 | 32.64% |
| OVV241018C00048000 | 2024-05-28 9:34AM EDT | 48.00 | 3.70 | 4.20 | 4.40 | 0.00 | - | 46 | 200 | 31.20% |
| OVV241018C00049000 | 2024-05-28 9:41AM EDT | 49.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 2 | 137 | 31.12% |
| OVV241018C00050000 | 2024-05-28 12:09PM EDT | 50.00 | 3.15 | 2.80 | 3.40 | 0.00 | - | 9 | 329 | 30.69% |
| OVV241018C00055000 | 2024-05-24 3:49PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 140 | 1,163 | 3.13% |
| OVV241018C00060000 | 2024-05-28 10:42AM EDT | 60.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 5 | 848 | 28.57% |
| OVV241018C00065000 | 2024-05-28 3:17PM EDT | 65.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 4 | 696 | 32.52% |
| OVV241018C00070000 | 2024-04-16 3:22PM EDT | 70.00 | 0.58 | 0.05 | 0.50 | 0.00 | - | 2 | 18 | 39.55% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.05 | 1.40 | 0.00 | - | - | 48 | 59.03% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00030000 | 2024-05-28 2:48PM EDT | 30.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 30 | 30 | 60.60% |
| OVV241018P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 50.15% |
| OVV241018P00038000 | 2024-05-22 1:18PM EDT | 38.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 20 | 38 | 31.93% |
| OVV241018P00039000 | 2024-03-01 4:24PM EDT | 39.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 35.62% |
| OVV241018P00040000 | 2024-05-28 2:48PM EDT | 40.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 30 | 60 | 33.59% |
| OVV241018P00041000 | 2024-05-08 12:27PM EDT | 41.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 25 | 88 | 29.37% |
| OVV241018P00042000 | 2024-05-13 12:13PM EDT | 42.00 | 0.65 | 0.65 | 1.80 | 0.00 | - | 3 | 18 | 39.80% |
| OVV241018P00043000 | 2024-05-23 12:29PM EDT | 43.00 | 1.05 | 0.75 | 1.05 | 0.00 | - | 10 | 55 | 28.30% |
| OVV241018P00044000 | 2024-05-08 12:50PM EDT | 44.00 | 1.15 | 0.55 | 1.25 | 0.00 | - | 5 | 33 | 27.52% |
| OVV241018P00045000 | 2024-05-22 11:11AM EDT | 45.00 | 1.55 | 1.25 | 2.50 | 0.00 | - | 18 | 827 | 36.40% |
| OVV241018P00046000 | 2024-05-20 11:55AM EDT | 46.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 900 | 1,037 | 25.98% |
| OVV241018P00047000 | 2024-05-14 9:53AM EDT | 47.00 | 2.06 | 1.90 | 2.65 | 0.00 | - | 12 | 154 | 30.35% |
| OVV241018P00048000 | 2024-05-24 12:59PM EDT | 48.00 | 2.76 | 2.05 | 2.50 | 0.00 | - | 6 | 226 | 25.20% |
| OVV241018P00049000 | 2024-05-16 11:36AM EDT | 49.00 | 2.78 | 2.75 | 2.90 | 0.00 | - | 5 | 169 | 24.41% |
| OVV241018P00050000 | 2024-05-15 9:35AM EDT | 50.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 47 | 369 | 24.04% |
| OVV241018P00055000 | 2024-05-16 12:31PM EDT | 55.00 | 6.50 | 6.20 | 7.50 | 0.00 | - | 1 | 181 | 30.25% |
| OVV241018P00060000 | 2024-05-28 1:50PM EDT | 60.00 | 11.00 | 9.80 | 12.80 | 0.00 | - | 11 | 140 | 43.36% |
| OVV241018P00065000 | 2024-04-25 9:59AM EDT | 65.00 | 12.80 | 15.80 | 18.90 | 0.00 | - | 1 | 120 | 62.72% |
© 2024 Yahoo. All rights reserved.