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 | 0.00% |
| OVV240621C00020000 | 2024-02-21 11:20AM EDT | 20.00 | 25.80 | 30.20 | 33.50 | 0.00 | - | 3 | 0 | 151.17% |
| 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 | 98.24% |
| OVV240621C00035000 | 2024-02-13 4:03PM EDT | 35.00 | 8.10 | 15.10 | 18.40 | 0.00 | - | 4 | 14 | 64.36% |
| OVV240621C00038000 | 2024-02-20 11:33AM EDT | 38.00 | 8.10 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 77.69% |
| OVV240621C00040000 | 2024-04-05 12:36PM EDT | 40.00 | 15.83 | 10.70 | 14.00 | 0.00 | - | 1 | 392 | 65.48% |
| OVV240621C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 11.95 | 8.10 | 11.90 | 0.00 | - | 2 | 66 | 87.74% |
| OVV240621C00045000 | 2024-05-03 3:27PM EDT | 45.00 | 6.90 | 5.80 | 9.20 | +0.20 | +2.99% | 16 | 510 | 75.49% |
| OVV240621C00047000 | 2024-05-03 3:06PM EDT | 47.00 | 5.00 | 5.20 | 6.70 | 0.00 | - | 1 | 95 | 56.08% |
| OVV240621C00050000 | 2024-05-03 9:48AM EDT | 50.00 | 3.20 | 3.10 | 3.30 | -0.10 | -3.03% | 2 | 991 | 33.08% |
| OVV240621C00055000 | 2024-05-03 12:53PM EDT | 55.00 | 1.02 | 0.95 | 1.05 | -0.13 | -11.30% | 2 | 2,217 | 30.76% |
| OVV240621C00060000 | 2024-05-03 1:14PM EDT | 60.00 | 0.25 | 0.15 | 0.30 | -0.04 | -13.79% | 36 | 2,004 | 32.03% |
| OVV240621C00065000 | 2024-05-02 11:07AM EDT | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 15 | 222 | 37.50% |
| OVV240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 890 | 60.30% |
| OVV240621C00075000 | 2024-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 65.43% |
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 | 137.50% |
| OVV240621P00023000 | 2023-12-14 10:30AM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 136.13% |
| OVV240621P00025000 | 2023-12-13 1:29PM EDT | 25.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 80 | 41 | 123.73% |
| OVV240621P00028000 | 2024-01-25 11:15AM EDT | 28.00 | 0.26 | 0.05 | 0.65 | 0.00 | - | 1 | 35 | 105.27% |
| OVV240621P00030000 | 2024-04-15 9:55AM EDT | 30.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 106 | 75.20% |
| OVV240621P00033000 | 2024-03-14 9:37AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 57.03% |
| OVV240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 494 | 56.06% |
| OVV240621P00038000 | 2024-03-20 2:48PM EDT | 38.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 9 | 85 | 54.88% |
| OVV240621P00040000 | 2024-04-26 3:46PM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 356 | 49.41% |
| OVV240621P00042000 | 2024-04-23 3:50PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 368 | 37.89% |
| OVV240621P00045000 | 2024-05-01 2:40PM EDT | 45.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 4 | 403 | 33.50% |
| OVV240621P00047000 | 2024-05-03 12:53PM EDT | 47.00 | 0.75 | 0.60 | 0.70 | -0.30 | -28.57% | 3 | 1,112 | 31.84% |
| OVV240621P00050000 | 2024-05-03 1:21PM EDT | 50.00 | 1.70 | 1.50 | 1.60 | -0.45 | -20.93% | 1 | 785 | 30.86% |
| OVV240621P00055000 | 2024-05-02 3:45PM EDT | 55.00 | 4.90 | 4.10 | 4.90 | 0.00 | - | 1 | 734 | 36.52% |
| OVV240621P00060000 | 2024-04-05 2:29PM EDT | 60.00 | 5.70 | 8.20 | 9.90 | 0.00 | - | 9 | 10 | 54.76% |
© 2024 Yahoo. All rights reserved.