Ovintiv Inc. (OVV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116C00025000 | 2024-02-28 10:30AM EDT | 25.00 | 22.00 | 25.50 | 30.00 | 0.00 | - | 1 | 3 | 67.43% |
| OVV260116C00028000 | 2024-02-05 1:05PM EDT | 28.00 | 15.64 | 22.60 | 26.00 | 0.00 | - | - | 1 | 51.56% |
| OVV260116C00030000 | 2024-05-01 2:00PM EDT | 30.00 | 22.25 | 20.60 | 25.20 | 0.00 | - | 75 | 185 | 55.73% |
| OVV260116C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 24.78 | 18.50 | 23.10 | 0.00 | - | 1 | 1 | 54.33% |
| OVV260116C00035000 | 2024-01-24 12:15PM EDT | 35.00 | 13.06 | 13.40 | 17.70 | 0.00 | - | 138 | 250 | 28.08% |
| OVV260116C00038000 | 2024-01-18 11:47AM EDT | 38.00 | 9.83 | 12.60 | 13.20 | 0.00 | - | 1 | 4 | 0.00% |
| OVV260116C00040000 | 2024-04-09 3:50PM EDT | 40.00 | 19.67 | 13.50 | 18.20 | 0.00 | - | 1 | 61 | 49.38% |
| OVV260116C00043000 | 2024-03-26 12:08PM EDT | 43.00 | 14.60 | 13.10 | 16.00 | 0.00 | - | 1 | 5 | 46.33% |
| OVV260116C00045000 | 2024-03-19 12:17PM EDT | 45.00 | 13.45 | 11.10 | 15.40 | 0.00 | - | 4 | 42 | 47.90% |
| OVV260116C00047000 | 2024-02-20 10:30AM EDT | 47.00 | 8.70 | 10.20 | 13.00 | 0.00 | - | 2 | 3 | 41.71% |
| OVV260116C00050000 | 2024-05-03 3:03PM EDT | 50.00 | 10.15 | 10.10 | 10.60 | -2.45 | -19.44% | 1 | 765 | 37.43% |
| OVV260116C00055000 | 2024-03-25 9:31AM EDT | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 1.56% |
| OVV260116C00060000 | 2024-05-03 10:32AM EDT | 60.00 | 6.08 | 6.00 | 6.50 | -0.20 | -3.18% | 1 | 351 | 35.38% |
| OVV260116C00065000 | 2024-05-03 10:32AM EDT | 65.00 | 4.70 | 4.60 | 5.00 | -0.10 | -2.08% | 4 | 18 | 34.58% |
| OVV260116C00070000 | 2024-04-18 1:05PM EDT | 70.00 | 4.10 | 3.40 | 3.80 | 0.00 | - | 2 | 223 | 33.87% |
| OVV260116C00075000 | 2024-04-23 3:34PM EDT | 75.00 | 3.28 | 2.50 | 2.90 | 0.00 | - | 7 | 28 | 33.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV260116P00025000 | 2024-03-21 11:26AM EDT | 25.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 12 | 89 | 43.43% |
| OVV260116P00028000 | 2024-04-04 11:15AM EDT | 28.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 1 | 20 | 40.89% |
| OVV260116P00030000 | 2024-02-12 11:28AM EDT | 30.00 | 3.01 | 1.60 | 1.90 | 0.00 | - | 4 | 14 | 42.81% |
| OVV260116P00033000 | 2024-04-15 12:18PM EDT | 33.00 | 1.71 | 1.55 | 1.95 | 0.00 | - | 1 | 2 | 37.46% |
| OVV260116P00035000 | 2023-12-05 12:54PM EDT | 35.00 | 5.10 | 3.60 | 5.60 | 0.00 | - | 2 | 4 | 55.60% |
| OVV260116P00038000 | 2024-01-17 3:49PM EDT | 38.00 | 6.97 | 3.90 | 7.40 | 0.00 | - | - | 2 | 57.80% |
| OVV260116P00040000 | 2024-04-23 11:50AM EDT | 40.00 | 3.20 | 3.20 | 3.60 | 0.00 | - | 2 | 19 | 34.41% |
| OVV260116P00043000 | 2024-04-23 11:32AM EDT | 43.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 1 | 86 | 33.08% |
| OVV260116P00045000 | 2023-10-02 12:17PM EDT | 45.00 | 9.10 | 7.00 | 11.50 | 0.00 | - | - | 15 | 59.34% |
| OVV260116P00047000 | 2024-04-18 10:17AM EDT | 47.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 1 | 4 | 31.68% |
| OVV260116P00050000 | 2024-04-26 10:58AM EDT | 50.00 | 6.60 | 6.90 | 7.30 | 0.00 | - | 2 | 704 | 30.63% |
| OVV260116P00055000 | 2024-03-20 11:53AM EDT | 55.00 | 10.30 | 9.30 | 9.90 | 0.00 | - | 1 | 10 | 29.21% |
| OVV260116P00060000 | 2024-04-12 9:50AM EDT | 60.00 | 10.80 | 11.80 | 12.70 | 0.00 | - | 3 | 2 | 26.87% |
| OVV260116P00065000 | 2024-04-24 12:00PM EDT | 65.00 | 15.10 | 15.60 | 18.40 | 0.00 | - | - | 2 | 34.39% |
| OVV260116P00070000 | 2024-04-08 9:54AM EDT | 70.00 | 17.50 | 19.30 | 19.90 | 0.00 | - | 1 | 4 | 23.06% |
| OVV260116P00075000 | 2024-04-01 10:26AM EDT | 75.00 | 23.40 | 24.60 | 25.20 | 0.00 | - | - | 1 | 27.82% |
© 2024 Yahoo. All rights reserved.