Singapore markets open in 3 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.94+0.31 (+0.68%)
At close: 04:00PM EDT
46.75 +0.81 (+1.76%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OVV240621C000180002023-07-19 10:31AM EDT18.0023.9029.5031.900.00-111,146.88%
OVV240621C000200002024-02-21 11:20AM EDT20.0025.8030.2033.500.00-301,483.20%
OVV240621C000280002023-06-21 11:02AM EDT28.0012.5015.5016.400.00--00.00%
OVV240621C000300002024-06-13 3:16PM EDT30.0017.1014.6018.200.00-5015345.31%
OVV240621C000330002024-02-26 2:09PM EDT33.0013.4517.6021.000.00-11848.24%
OVV240621C000350002024-06-13 3:16PM EDT35.0010.9010.5011.800.00-2510199.61%
OVV240621C000360002024-06-14 11:43AM EDT36.009.709.3011.000.00--2182.81%
OVV240621C000380002024-02-20 11:33AM EDT38.008.1012.4016.500.00-13669.73%
OVV240621C000390002024-06-17 10:12AM EDT39.006.605.509.100.00-311155.27%
OVV240621C000400002024-06-17 10:50AM EDT40.005.604.007.900.00-194567.19%
OVV240621C000420002024-06-13 3:07PM EDT42.004.852.506.100.00-10102.15%
OVV240621C000450002024-06-18 11:05AM EDT45.001.000.853.20+0.05+5.26%1324791.80%
OVV240621C000460002024-06-18 12:19PM EDT46.000.480.300.45+0.13+37.14%103928.81%
OVV240621C000470002024-06-18 9:40AM EDT47.000.140.000.20-0.06-30.00%114334.77%
OVV240621C000490002024-06-17 12:58PM EDT49.000.05-1.700.00-770174.02%
OVV240621C000500002024-06-18 9:30AM EDT50.000.070.000.20-0.02-22.22%61,30665.63%
OVV240621C000550002024-06-18 9:36AM EDT55.000.030.000.05-0.02-40.00%23,07992.97%
OVV240621C000600002024-06-11 3:47PM EDT60.000.030.000.050.00-12,009129.69%
OVV240621C000650002024-05-31 9:35AM EDT65.000.050.000.750.00-39227256.25%
OVV240621C000700002024-05-22 3:51PM EDT70.000.050.000.750.00-18890295.70%
OVV240621C000750002024-02-12 10:30AM EDT75.000.050.000.750.00-55330.86%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OVV240621P000180002023-12-07 10:30AM EDT18.000.100.000.200.00-228507.81%
OVV240621P000230002023-12-14 10:30AM EDT23.000.050.050.700.00-23492.97%
OVV240621P000250002023-12-13 1:29PM EDT25.000.310.050.700.00-8041441.80%
OVV240621P000280002024-05-13 9:46AM EDT28.000.010.001.050.00-135403.13%
OVV240621P000300002024-05-15 9:30AM EDT30.000.010.000.000.00-410250.00%
OVV240621P000330002024-05-24 10:47AM EDT33.000.050.000.100.00-291179.69%
OVV240621P000350002024-06-14 10:01AM EDT35.000.020.000.000.00-551050.00%
OVV240621P000360002024-06-14 12:04PM EDT36.000.05-0.750.00--21260.55%
OVV240621P000370002024-06-14 12:00PM EDT37.000.060.000.000.00--1850.00%
OVV240621P000380002024-06-17 11:18AM EDT38.000.050.000.050.00-10308100.00%
OVV240621P000400002024-06-17 12:19PM EDT40.000.050.000.750.00-661,214139.45%
OVV240621P000420002024-06-14 1:55PM EDT42.000.100.000.750.00-22591103.71%
OVV240621P000430002024-06-17 10:30AM EDT43.000.100.001.100.00-5989100.20%
OVV240621P000450002024-06-18 12:59PM EDT45.000.080.050.20-0.17-68.00%3458633.20%
OVV240621P000460002024-06-18 11:47AM EDT46.000.450.350.50-0.20-30.77%571428.22%
OVV240621P000470002024-06-18 11:35AM EDT47.001.151.053.30-0.27-19.01%591,11294.53%
OVV240621P000500002024-06-17 3:45PM EDT50.004.403.905.700.00-13202126.95%
OVV240621P000550002024-06-18 11:06AM EDT55.009.208.809.40-0.10-1.08%27799.61%
OVV240621P000600002024-06-17 3:44PM EDT60.0014.4012.3014.500.00-111220.31%