Ovintiv Inc. (OVV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117C00018000 | 2024-01-16 11:22AM EDT | 18.00 | 22.90 | 24.30 | 28.00 | 0.00 | - | 1 | 14 | 0.00% |
| OVV250117C00023000 | 2023-07-05 9:58AM EDT | 23.00 | 17.19 | 25.80 | 26.60 | 0.00 | - | - | 1 | 0.00% |
| OVV250117C00025000 | 2023-09-11 11:28AM EDT | 25.00 | 22.50 | 24.30 | 25.90 | 0.00 | - | 2 | 5 | 0.00% |
| OVV250117C00028000 | 2024-02-28 3:14PM EDT | 28.00 | 20.20 | 22.00 | 26.80 | 0.00 | - | 2 | 9 | 56.86% |
| OVV250117C00030000 | 2024-03-28 3:05PM EDT | 30.00 | 22.20 | 21.50 | 25.40 | 0.00 | - | 2 | 79 | 66.48% |
| OVV250117C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 23.78 | 17.80 | 20.60 | 0.00 | - | 1 | 1 | 59.30% |
| OVV250117C00035000 | 2024-04-12 1:21PM EDT | 35.00 | 20.21 | 16.50 | 19.80 | 0.00 | - | 1 | 311 | 65.41% |
| OVV250117C00038000 | 2024-03-12 3:38PM EDT | 38.00 | 14.70 | 17.50 | 20.20 | 0.00 | - | 2 | 78 | 73.13% |
| OVV250117C00040000 | 2024-04-22 10:42AM EDT | 40.00 | 14.28 | 13.20 | 13.50 | 0.00 | - | 1 | 295 | 39.78% |
| OVV250117C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 13.65 | 11.60 | 14.10 | 0.00 | - | 2 | 107 | 54.68% |
| OVV250117C00045000 | 2024-05-03 3:00PM EDT | 45.00 | 9.49 | 9.50 | 9.80 | -0.91 | -8.75% | 1 | 348 | 36.99% |
| OVV250117C00047000 | 2024-04-15 9:45AM EDT | 47.00 | 10.40 | 8.20 | 8.50 | 0.00 | - | 46 | 135 | 36.13% |
| OVV250117C00050000 | 2024-04-29 12:42PM EDT | 50.00 | 8.10 | 6.50 | 6.70 | 0.00 | - | 2 | 908 | 34.68% |
| OVV250117C00055000 | 2024-04-30 3:51PM EDT | 55.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 15 | 815 | 33.47% |
| OVV250117C00060000 | 2024-05-02 2:05PM EDT | 60.00 | 2.65 | 2.55 | 2.70 | 0.00 | - | 11 | 439 | 32.20% |
| OVV250117C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 1.55 | 1.55 | 1.65 | +0.21 | +15.67% | 3 | 128 | 31.81% |
| OVV250117C00070000 | 2024-04-23 12:22PM EDT | 70.00 | 1.15 | 0.80 | 1.60 | 0.00 | - | 1 | 39 | 36.99% |
| OVV250117C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 2 | 410 | 31.06% |
| OVV250117C00080000 | 2024-04-05 10:30AM EDT | 80.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | 6 | 82 | 31.62% |
| OVV250117C00085000 | 2024-04-09 9:33AM EDT | 85.00 | 0.50 | 0.05 | 2.15 | 0.00 | - | 1 | 28 | 54.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV250117P00018000 | 2024-02-16 4:40PM EDT | 18.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 85.64% |
| OVV250117P00020000 | 2024-02-16 4:59PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1,500 | 1,025 | 57.81% |
| OVV250117P00023000 | 2024-04-12 10:54AM EDT | 23.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 148 | 53.61% |
| OVV250117P00025000 | 2024-02-23 3:59PM EDT | 25.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 51 | 61.04% |
| OVV250117P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.25 | 0.10 | 2.00 | 0.00 | - | 5 | 32 | 60.21% |
| OVV250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.25 | 0.25 | 1.60 | 0.00 | - | 1 | 346 | 52.69% |
| OVV250117P00033000 | 2024-02-29 2:50PM EDT | 33.00 | 1.01 | 0.50 | 0.60 | 0.00 | - | 9 | 29 | 40.09% |
| OVV250117P00035000 | 2024-03-18 11:30AM EDT | 35.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 363 | 38.84% |
| OVV250117P00038000 | 2024-03-20 9:42AM EDT | 38.00 | 1.30 | 0.85 | 1.45 | 0.00 | - | 1 | 90 | 39.77% |
| OVV250117P00040000 | 2024-04-30 11:57AM EDT | 40.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 1 | 334 | 33.67% |
| OVV250117P00042000 | 2024-04-29 10:38AM EDT | 42.00 | 1.50 | 1.60 | 1.70 | 0.00 | - | 25 | 130 | 32.78% |
| OVV250117P00045000 | 2024-04-23 2:08PM EDT | 45.00 | 2.30 | 2.35 | 2.50 | 0.00 | - | 2 | 520 | 31.71% |
| OVV250117P00047000 | 2024-04-29 10:40AM EDT | 47.00 | 2.75 | 2.05 | 4.00 | 0.00 | - | 3 | 85 | 36.40% |
| OVV250117P00050000 | 2024-04-22 9:36AM EDT | 50.00 | 4.58 | 4.20 | 4.30 | 0.00 | - | 15 | 156 | 29.59% |
| OVV250117P00055000 | 2024-04-18 2:10PM EDT | 55.00 | 7.20 | 6.70 | 6.90 | 0.00 | - | 20 | 443 | 27.91% |
| OVV250117P00060000 | 2024-04-19 10:37AM EDT | 60.00 | 9.80 | 10.00 | 10.30 | 0.00 | - | 1 | 187 | 26.62% |
| OVV250117P00065000 | 2024-04-30 9:50AM EDT | 65.00 | 12.90 | 12.10 | 14.30 | 0.00 | - | 10 | 421 | 25.12% |
| OVV250117P00070000 | 2024-04-09 3:16PM EDT | 70.00 | 15.20 | 17.30 | 20.70 | 0.00 | - | 4 | 8 | 41.94% |
| OVV250117P00075000 | 2023-10-20 9:50AM EDT | 75.00 | 25.20 | 28.80 | 31.10 | 0.00 | - | 21 | 21 | 74.87% |
| OVV250117P00080000 | 2022-12-02 2:21PM EDT | 80.00 | 32.11 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 71.05% |
| OVV250117P00085000 | 2023-10-13 10:25AM EDT | 85.00 | 35.25 | 38.80 | 42.30 | 0.00 | - | 3 | 0 | 88.34% |
© 2024 Yahoo. All rights reserved.