Ovintiv Inc. (OVV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719C00025000 | 2023-11-28 4:19PM EDT | 25.00 | 19.50 | 17.90 | 21.60 | 0.00 | - | - | 4 | 0.00% |
| OVV240719C00030000 | 2024-01-04 2:35PM EDT | 30.00 | 14.30 | 12.00 | 14.20 | 0.00 | - | 1 | 7 | 0.00% |
| OVV240719C00035000 | 2024-02-13 3:54PM EDT | 35.00 | 8.40 | 15.40 | 19.00 | 0.00 | - | - | 1 | 67.38% |
| OVV240719C00036000 | 2024-02-13 11:14AM EDT | 36.00 | 7.70 | 14.40 | 17.50 | 0.00 | - | - | 3 | 56.06% |
| OVV240719C00037000 | 2024-03-12 3:38PM EDT | 37.00 | 14.24 | 16.50 | 20.00 | 0.00 | - | 2 | 3 | 115.94% |
| OVV240719C00038000 | 2024-01-04 10:44AM EDT | 38.00 | 8.60 | 6.00 | 7.90 | 0.00 | - | - | 1 | 0.00% |
| OVV240719C00039000 | 2024-02-26 12:05PM EDT | 39.00 | 8.60 | 11.40 | 13.30 | 0.00 | - | 1 | 1 | 54.83% |
| OVV240719C00040000 | 2024-05-01 2:21PM EDT | 40.00 | 10.70 | 10.30 | 13.60 | 0.00 | - | 6 | 11 | 74.61% |
| OVV240719C00041000 | 2024-05-03 3:28PM EDT | 41.00 | 10.70 | 10.60 | 13.00 | +1.00 | +10.31% | 3 | 622 | 56.98% |
| OVV240719C00043000 | 2024-04-26 10:48AM EDT | 43.00 | 9.85 | 7.10 | 11.00 | 0.00 | - | 1 | 31 | 66.80% |
| OVV240719C00044000 | 2024-05-02 2:21PM EDT | 44.00 | 8.00 | 6.50 | 9.00 | 0.00 | - | 1 | 10 | 48.12% |
| OVV240719C00045000 | 2024-05-02 12:17PM EDT | 45.00 | 6.90 | 7.20 | 9.20 | 0.00 | - | 5 | 291 | 60.21% |
| OVV240719C00046000 | 2024-05-01 10:52AM EDT | 46.00 | 5.80 | 6.40 | 8.70 | 0.00 | - | 1 | 183 | 61.72% |
| OVV240719C00047000 | 2024-05-03 1:54PM EDT | 47.00 | 5.60 | 5.60 | 7.70 | +0.80 | +16.67% | 1 | 32 | 56.81% |
| OVV240719C00048000 | 2024-05-03 3:25PM EDT | 48.00 | 4.80 | 4.60 | 5.10 | -1.30 | -21.31% | 2 | 64 | 32.98% |
| OVV240719C00049000 | 2024-04-29 9:56AM EDT | 49.00 | 5.80 | 4.20 | 6.00 | 0.00 | - | 1 | 130 | 50.27% |
| OVV240719C00050000 | 2024-04-29 2:23PM EDT | 50.00 | 5.10 | 3.60 | 3.80 | 0.00 | - | 33 | 512 | 31.91% |
| OVV240719C00055000 | 2024-05-03 3:45PM EDT | 55.00 | 1.45 | 1.45 | 1.55 | -0.15 | -9.37% | 436 | 5,370 | 30.40% |
| OVV240719C00060000 | 2024-05-03 10:44AM EDT | 60.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 3,182 | 31.37% |
| OVV240719C00065000 | 2024-04-23 3:04PM EDT | 65.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 26 | 186 | 33.30% |
| OVV240719C00070000 | 2024-04-24 10:55AM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 41.11% |
| OVV240719C00075000 | 2024-04-03 1:16PM EDT | 75.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 67.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240719P00025000 | 2024-05-03 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 1 | 6 | 80.47% |
| OVV240719P00030000 | 2024-03-18 2:24PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 76.95% |
| OVV240719P00035000 | 2024-05-02 9:40AM EDT | 35.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 58.30% |
| OVV240719P00036000 | 2024-03-15 3:59PM EDT | 36.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 20 | 49 | 63.28% |
| OVV240719P00037000 | 2024-03-15 1:29PM EDT | 37.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 10 | 18 | 56.10% |
| OVV240719P00038000 | 2024-03-27 9:37AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 332 | 12.50% |
| OVV240719P00039000 | 2024-04-26 3:32PM EDT | 39.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 54.59% |
| OVV240719P00040000 | 2024-04-29 9:51AM EDT | 40.00 | 0.07 | 0.10 | 0.95 | 0.00 | - | 1 | 102 | 55.13% |
| OVV240719P00041000 | 2024-05-03 10:59AM EDT | 41.00 | 0.25 | 0.20 | 0.25 | -0.45 | -64.29% | 30 | 22 | 34.77% |
| OVV240719P00042000 | 2024-04-22 10:09AM EDT | 42.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 3 | 58 | 33.35% |
| OVV240719P00043000 | 2024-04-24 9:53AM EDT | 43.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 30 | 69 | 32.91% |
| OVV240719P00044000 | 2024-04-22 10:25AM EDT | 44.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 93 | 31.93% |
| OVV240719P00045000 | 2024-04-30 2:26PM EDT | 45.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 9 | 138 | 31.49% |
| OVV240719P00046000 | 2024-05-03 10:29AM EDT | 46.00 | 0.95 | 0.75 | 0.85 | +0.03 | +3.26% | 2 | 4,543 | 31.25% |
| OVV240719P00047000 | 2024-05-03 2:22PM EDT | 47.00 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 9 | 331 | 30.42% |
| OVV240719P00048000 | 2024-04-30 2:45PM EDT | 48.00 | 1.30 | 0.45 | 1.35 | 0.00 | - | 11 | 234 | 30.40% |
| OVV240719P00049000 | 2024-04-29 2:29PM EDT | 49.00 | 1.20 | 1.55 | 1.70 | 0.00 | - | 4 | 307 | 30.30% |
| OVV240719P00050000 | 2024-04-30 11:08AM EDT | 50.00 | 1.80 | 1.90 | 2.05 | 0.00 | - | 2 | 764 | 29.61% |
| OVV240719P00055000 | 2024-05-01 11:11AM EDT | 55.00 | 5.80 | 3.40 | 4.90 | 0.00 | - | 1 | 346 | 29.15% |
| OVV240719P00060000 | 2024-04-11 9:36AM EDT | 60.00 | 5.90 | 7.50 | 10.00 | 0.00 | - | 89 | 209 | 45.00% |
© 2024 Yahoo. All rights reserved.