Ovintiv Inc. (OVV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116C00025000 | 2024-02-28 10:30AM EDT | 25.00 | 22.00 | 25.50 | 30.00 | 0.00 | - | 1 | 3 | 67.48% |
| OVV260116C00028000 | 2024-02-05 1:05PM EDT | 28.00 | 15.64 | 22.60 | 26.00 | 0.00 | - | - | 1 | 55.55% |
| OVV260116C00030000 | 2024-05-01 2:00PM EDT | 30.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 75 | 185 | 0.00% |
| OVV260116C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 24.78 | 18.00 | 21.10 | 0.00 | - | 1 | 1 | 55.09% |
| OVV260116C00035000 | 2024-01-24 12:15PM EDT | 35.00 | 13.06 | 13.40 | 17.70 | 0.00 | - | 138 | 250 | 42.02% |
| OVV260116C00038000 | 2024-01-18 11:47AM EDT | 38.00 | 9.83 | 12.60 | 13.20 | 0.00 | - | 1 | 4 | 27.26% |
| OVV260116C00040000 | 2024-04-09 3:50PM EDT | 40.00 | 19.67 | 13.40 | 17.10 | 0.00 | - | 1 | 61 | 53.64% |
| OVV260116C00043000 | 2024-03-26 12:08PM EDT | 43.00 | 14.60 | 13.10 | 16.00 | 0.00 | - | 1 | 5 | 54.96% |
| OVV260116C00045000 | 2024-03-19 12:17PM EDT | 45.00 | 13.45 | 11.10 | 15.40 | 0.00 | - | 4 | 42 | 56.06% |
| OVV260116C00047000 | 2024-02-20 10:30AM EDT | 47.00 | 8.70 | 10.20 | 13.00 | 0.00 | - | 2 | 3 | 49.11% |
| OVV260116C00050000 | 2024-05-20 3:18PM EDT | 50.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 581 | 1,339 | 0.39% |
| OVV260116C00055000 | 2024-03-25 9:31AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 1.56% |
| OVV260116C00060000 | 2024-05-28 1:54PM EDT | 60.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 6 | 358 | 3.13% |
| OVV260116C00065000 | 2024-05-03 10:32AM EDT | 65.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| OVV260116C00070000 | 2024-04-18 1:05PM EDT | 70.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 2 | 223 | 43.02% |
| OVV260116C00075000 | 2024-05-07 3:15PM EDT | 75.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| OVV260116C00080000 | 2024-05-03 12:24PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116P00025000 | 2024-05-24 2:34PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| OVV260116P00028000 | 2024-05-07 12:29PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| OVV260116P00030000 | 2024-02-12 11:28AM EDT | 30.00 | 3.01 | 1.60 | 1.90 | 0.00 | - | 4 | 14 | 41.57% |
| OVV260116P00033000 | 2024-04-15 12:18PM EDT | 33.00 | 1.71 | 1.50 | 1.85 | 0.00 | - | 1 | 2 | 35.28% |
| OVV260116P00035000 | 2024-05-22 9:35AM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| OVV260116P00038000 | 2024-01-17 3:49PM EDT | 38.00 | 6.97 | 3.90 | 7.40 | 0.00 | - | - | 2 | 56.26% |
| OVV260116P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| OVV260116P00043000 | 2024-05-10 1:23PM EDT | 43.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| OVV260116P00045000 | 2024-05-17 10:01AM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| OVV260116P00047000 | 2024-04-18 10:17AM EDT | 47.00 | 5.70 | 3.10 | 5.90 | 0.00 | - | 1 | 4 | 28.46% |
| OVV260116P00050000 | 2024-05-20 3:18PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 573 | 1,280 | 0.00% |
| OVV260116P00055000 | 2024-03-20 11:53AM EDT | 55.00 | 10.30 | 9.30 | 9.90 | 0.00 | - | 1 | 10 | 24.96% |
| OVV260116P00060000 | 2024-05-10 12:06PM EDT | 60.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| OVV260116P00065000 | 2024-05-06 10:42AM EDT | 65.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| OVV260116P00070000 | 2024-05-07 10:39AM EDT | 70.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| OVV260116P00075000 | 2024-04-01 10:26AM EDT | 75.00 | 23.40 | 24.60 | 25.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.