Ovintiv Inc. (OVV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240816C00039000 | 2024-07-02 1:34PM EDT | 39.00 | 8.20 | 5.50 | 9.20 | 0.00 | - | - | 1 | 56.25% |
| OVV240816C00040000 | 2024-07-22 3:54PM EDT | 40.00 | 7.17 | 4.80 | 8.30 | 0.00 | - | - | 2 | 58.59% |
| OVV240816C00041000 | 2024-07-11 10:37AM EDT | 41.00 | 5.28 | 5.10 | 5.50 | -2.12 | -28.65% | 1 | 4 | 49.61% |
| OVV240816C00042000 | 2024-07-05 2:06PM EDT | 42.00 | 5.10 | 4.40 | 6.20 | 0.00 | - | 2 | 5 | 67.19% |
| OVV240816C00043000 | 2024-07-18 2:43PM EDT | 43.00 | 5.31 | 1.75 | 5.00 | 0.00 | - | 1 | 12 | 76.42% |
| OVV240816C00044000 | 2024-07-17 3:27PM EDT | 44.00 | 5.10 | 2.80 | 2.90 | 0.00 | - | 11 | 51 | 39.01% |
| OVV240816C00045000 | 2024-07-26 1:16PM EDT | 45.00 | 2.20 | 2.10 | 2.20 | -0.15 | -6.38% | 4 | 26 | 37.21% |
| OVV240816C00046000 | 2024-07-26 3:54PM EDT | 46.00 | 1.54 | 1.50 | 1.65 | -0.16 | -9.41% | 9 | 194 | 36.91% |
| OVV240816C00047000 | 2024-07-26 3:34PM EDT | 47.00 | 1.11 | 1.05 | 1.15 | -0.19 | -14.62% | 4 | 202 | 35.50% |
| OVV240816C00048000 | 2024-07-26 1:31PM EDT | 48.00 | 0.79 | 0.70 | 0.80 | +0.04 | +5.33% | 28 | 1,882 | 35.30% |
| OVV240816C00049000 | 2024-07-26 12:39PM EDT | 49.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 3 | 287 | 35.50% |
| OVV240816C00050000 | 2024-07-26 1:09PM EDT | 50.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 16 | 1,536 | 35.06% |
| OVV240816C00055000 | 2024-07-25 10:51AM EDT | 55.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 1,835 | 43.95% |
| OVV240816C00060000 | 2024-07-22 11:14AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 53.91% |
| OVV240816C00065000 | 2024-07-10 11:31AM EDT | 65.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 104.30% |
| OVV240816C00070000 | 2024-07-01 12:04PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 24 | 111.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240816P00040000 | 2024-07-22 1:32PM EDT | 40.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | - | 1,000 | 41.41% |
| OVV240816P00041000 | 2024-07-22 9:50AM EDT | 41.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 30 | 41.02% |
| OVV240816P00042000 | 2024-07-25 10:49AM EDT | 42.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 1 | 964 | 38.87% |
| OVV240816P00043000 | 2024-07-24 3:53PM EDT | 43.00 | 0.57 | 0.35 | 0.50 | 0.00 | - | 1 | 895 | 37.06% |
| OVV240816P00044000 | 2024-07-24 3:53PM EDT | 44.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 22 | 35.06% |
| OVV240816P00045000 | 2024-07-26 1:37PM EDT | 45.00 | 1.00 | 0.95 | 1.05 | +0.06 | +6.38% | 5 | 128 | 34.86% |
| OVV240816P00046000 | 2024-07-26 1:46PM EDT | 46.00 | 1.43 | 1.35 | 1.45 | -0.07 | -4.67% | 3 | 76 | 33.50% |
| OVV240816P00047000 | 2024-07-25 10:16AM EDT | 47.00 | 2.12 | 1.90 | 2.00 | 0.00 | - | 2 | 55 | 33.20% |
| OVV240816P00048000 | 2024-07-24 1:50PM EDT | 48.00 | 2.65 | 2.55 | 2.70 | 0.00 | - | 9 | 82 | 34.03% |
| OVV240816P00049000 | 2024-07-25 9:38AM EDT | 49.00 | 3.57 | 2.15 | 4.40 | 0.00 | - | 2 | 39 | 58.79% |
| OVV240816P00050000 | 2024-07-23 12:39PM EDT | 50.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 1 | 100 | 35.06% |
| OVV240816P00055000 | 2024-07-23 9:54AM EDT | 55.00 | 8.50 | 8.20 | 10.70 | 0.00 | - | - | 0 | 65.14% |
© 2024 Yahoo. All rights reserved.