Ovintiv Inc. (OVV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621C00018000 | 2023-07-19 10:31AM EDT | 18.00 | 23.90 | 29.50 | 31.90 | 0.00 | - | 1 | 1 | 275.39% |
| OVV240621C00020000 | 2024-02-21 11:20AM EDT | 20.00 | 25.80 | 30.20 | 33.50 | 0.00 | - | 3 | 0 | 375.59% |
| OVV240621C00028000 | 2023-06-21 11:02AM EDT | 28.00 | 12.50 | 15.50 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| OVV240621C00030000 | 2024-01-19 1:16PM EDT | 30.00 | 11.16 | 13.40 | 17.90 | 0.00 | - | 14 | 17 | 0.00% |
| OVV240621C00033000 | 2024-02-26 2:09PM EDT | 33.00 | 13.45 | 17.60 | 21.00 | 0.00 | - | 1 | 1 | 218.95% |
| OVV240621C00035000 | 2024-02-13 4:03PM EDT | 35.00 | 8.10 | 15.10 | 18.40 | 0.00 | - | 4 | 14 | 180.76% |
| OVV240621C00038000 | 2024-02-20 11:33AM EDT | 38.00 | 8.10 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 171.97% |
| OVV240621C00040000 | 2024-05-13 12:40PM EDT | 40.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| OVV240621C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 11.95 | 5.70 | 6.70 | 0.00 | - | 2 | 66 | 0.00% |
| OVV240621C00045000 | 2024-05-24 10:23AM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| OVV240621C00047000 | 2024-05-28 11:37AM EDT | 47.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| OVV240621C00050000 | 2024-05-28 3:44PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| OVV240621C00055000 | 2024-05-28 10:04AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| OVV240621C00060000 | 2024-05-23 1:58PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| OVV240621C00065000 | 2024-05-24 12:35PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| OVV240621C00070000 | 2024-05-22 3:51PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| OVV240621C00075000 | 2024-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 103.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621P00018000 | 2023-12-07 10:30AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 189.84% |
| OVV240621P00023000 | 2023-12-14 10:30AM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 186.52% |
| OVV240621P00025000 | 2023-12-13 1:29PM EDT | 25.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 80 | 41 | 168.55% |
| OVV240621P00028000 | 2024-05-13 9:46AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| OVV240621P00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| OVV240621P00033000 | 2024-05-24 10:47AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OVV240621P00035000 | 2024-05-28 2:52PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| OVV240621P00038000 | 2024-05-28 10:45AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| OVV240621P00040000 | 2024-05-22 2:15PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| OVV240621P00042000 | 2024-05-28 10:08AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| OVV240621P00045000 | 2024-05-28 10:24AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| OVV240621P00047000 | 2024-05-28 1:19PM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| OVV240621P00050000 | 2024-05-28 3:56PM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| OVV240621P00055000 | 2024-05-21 1:31PM EDT | 55.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OVV240621P00060000 | 2024-05-10 12:51PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.