Ovintiv Inc. (OVV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018C00036000 | 2024-02-26 10:37AM EDT | 36.00 | 11.40 | 15.60 | 16.80 | 0.00 | - | 3 | 15 | 52.66% |
| OVV241018C00037000 | 2024-03-12 10:32AM EDT | 37.00 | 14.70 | 18.00 | 18.40 | 0.00 | - | - | 5 | 77.95% |
| OVV241018C00038000 | 2024-02-26 11:41AM EDT | 38.00 | 10.50 | 14.30 | 14.70 | 0.00 | - | 1 | 1 | 45.51% |
| OVV241018C00039000 | 2024-02-27 3:00PM EDT | 39.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | - | 2 | 51.34% |
| OVV241018C00040000 | 2024-04-01 2:31PM EDT | 40.00 | 13.50 | 11.90 | 12.30 | 0.00 | - | 1 | 30 | 34.62% |
| OVV241018C00041000 | 2024-03-21 9:50AM EDT | 41.00 | 12.60 | 12.20 | 14.30 | 0.00 | - | 7 | 13 | 54.05% |
| OVV241018C00042000 | 2024-02-29 10:41AM EDT | 42.00 | 8.70 | 11.50 | 11.80 | 0.00 | - | - | 12 | 46.39% |
| OVV241018C00043000 | 2024-03-21 11:02AM EDT | 43.00 | 10.80 | 10.60 | 12.70 | 0.00 | - | 1 | 4 | 51.25% |
| OVV241018C00044000 | 2024-05-02 9:59AM EDT | 44.00 | 8.90 | 9.10 | 11.20 | 0.00 | - | 11 | 20 | 52.76% |
| OVV241018C00045000 | 2024-05-01 10:44AM EDT | 45.00 | 7.80 | 8.40 | 8.60 | 0.00 | - | 1 | 14 | 35.43% |
| OVV241018C00046000 | 2024-04-29 3:44PM EDT | 46.00 | 9.30 | 6.10 | 7.90 | 0.00 | - | 1 | 34 | 35.03% |
| OVV241018C00047000 | 2024-04-30 9:39AM EDT | 47.00 | 8.30 | 7.00 | 8.40 | 0.00 | - | 3 | 39 | 44.07% |
| OVV241018C00048000 | 2024-05-01 10:02AM EDT | 48.00 | 6.10 | 6.30 | 6.60 | 0.00 | - | 1 | 164 | 34.35% |
| OVV241018C00049000 | 2024-04-15 10:10AM EDT | 49.00 | 7.50 | 4.50 | 6.00 | 0.00 | - | 9 | 39 | 34.02% |
| OVV241018C00050000 | 2024-04-30 9:45AM EDT | 50.00 | 6.30 | 5.20 | 5.40 | 0.00 | - | 5 | 276 | 33.46% |
| OVV241018C00055000 | 2024-05-03 2:51PM EDT | 55.00 | 2.87 | 2.90 | 3.10 | +0.17 | +6.30% | 1 | 1,171 | 32.15% |
| OVV241018C00060000 | 2024-05-02 1:40PM EDT | 60.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 3 | 891 | 30.54% |
| OVV241018C00065000 | 2024-04-29 10:30AM EDT | 65.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 2 | 638 | 30.66% |
| OVV241018C00070000 | 2024-04-16 3:22PM EDT | 70.00 | 0.58 | 0.30 | 0.45 | 0.00 | - | 2 | 18 | 31.74% |
| OVV241018C00075000 | 2024-04-09 10:56AM EDT | 75.00 | 0.48 | 0.15 | 1.80 | 0.00 | - | - | 48 | 54.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV241018P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 50.05% |
| OVV241018P00038000 | 2024-05-01 11:17AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 20 | 35.13% |
| OVV241018P00039000 | 2024-03-01 4:24PM EDT | 39.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 2 | 5 | 36.96% |
| OVV241018P00040000 | 2024-04-15 3:09PM EDT | 40.00 | 0.75 | 0.55 | 1.15 | 0.00 | - | 2 | 37 | 39.94% |
| OVV241018P00041000 | 2024-04-16 10:41AM EDT | 41.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 6 | 88 | 32.74% |
| OVV241018P00042000 | 2024-05-01 11:59AM EDT | 42.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 1 | 18 | 32.20% |
| OVV241018P00043000 | 2024-04-18 1:32PM EDT | 43.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 1 | 36 | 31.42% |
| OVV241018P00044000 | 2024-04-19 3:03PM EDT | 44.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 21 | 38 | 30.96% |
| OVV241018P00045000 | 2024-04-30 12:26PM EDT | 45.00 | 1.45 | 1.45 | 1.55 | 0.00 | - | 2 | 167 | 30.71% |
| OVV241018P00046000 | 2024-04-23 1:28PM EDT | 46.00 | 1.65 | 1.70 | 1.80 | 0.00 | - | 2 | 150 | 30.18% |
| OVV241018P00047000 | 2024-04-22 9:46AM EDT | 47.00 | 2.25 | 2.05 | 2.10 | 0.00 | - | 60 | 117 | 29.80% |
| OVV241018P00048000 | 2024-05-01 9:50AM EDT | 48.00 | 2.75 | 1.45 | 2.45 | 0.00 | - | 4 | 200 | 29.55% |
| OVV241018P00049000 | 2024-04-30 2:26PM EDT | 49.00 | 2.70 | 2.75 | 2.85 | 0.00 | - | 16 | 85 | 29.41% |
| OVV241018P00050000 | 2024-04-18 2:56PM EDT | 50.00 | 3.64 | 2.90 | 3.30 | 0.00 | - | 30 | 322 | 29.33% |
| OVV241018P00055000 | 2024-05-02 9:35AM EDT | 55.00 | 6.00 | 5.80 | 6.00 | 0.00 | - | 1 | 162 | 28.05% |
| OVV241018P00060000 | 2024-05-03 9:54AM EDT | 60.00 | 9.40 | 8.30 | 9.60 | +2.40 | +34.29% | 16 | 113 | 26.84% |
| OVV241018P00065000 | 2024-04-25 9:59AM EDT | 65.00 | 12.80 | 11.90 | 13.90 | 0.00 | - | 1 | 132 | 25.90% |
© 2024 Yahoo. All rights reserved.