Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,077.92 +42.23 (+0.84%) Dow
38,231.94 +416.02 (+1.10%) Nasdaq
15,858.94 +201.12 (+1.28%) Bitcoin USD
58,487.52 -1,644.87 (-2.74%) CMC Crypto 200
1,228.18 -110.88 (-8.27%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621C00018000 | 2023-07-19 10:31AM EDT | 18.00 | 23.90 | 29.50 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| OVV240621C00020000 | 2024-02-21 11:20AM EDT | 20.00 | 25.80 | 30.20 | 33.50 | 0.00 | - | 3 | 0 | 192.29% |
| OVV240621C00028000 | 2023-06-21 11:02AM EDT | 28.00 | 12.50 | 15.50 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| OVV240621C00030000 | 2024-01-19 1:16PM EDT | 30.00 | 11.16 | 13.40 | 17.90 | 0.00 | - | 14 | 17 | 0.00% |
| OVV240621C00033000 | 2024-02-26 2:09PM EDT | 33.00 | 13.45 | 17.60 | 21.00 | 0.00 | - | 1 | 1 | 115.38% |
| OVV240621C00035000 | 2024-02-13 4:03PM EDT | 35.00 | 8.10 | 15.10 | 18.40 | 0.00 | - | 4 | 14 | 88.87% |
| OVV240621C00038000 | 2024-02-20 11:33AM EDT | 38.00 | 8.10 | 12.40 | 16.50 | 0.00 | - | 1 | 3 | 90.63% |
| OVV240621C00040000 | 2024-04-05 12:36PM EDT | 40.00 | 15.83 | 10.70 | 12.10 | 0.00 | - | 1 | 392 | 55.37% |
| OVV240621C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 11.95 | 9.10 | 11.30 | 0.00 | - | 2 | 66 | 64.50% |
| OVV240621C00045000 | 2024-05-01 11:09AM EDT | 45.00 | 6.00 | 6.40 | 6.80 | -1.95 | -24.53% | 1 | 513 | 42.43% |
| OVV240621C00047000 | 2024-04-30 3:38PM EDT | 47.00 | 5.40 | 4.80 | 5.10 | 0.00 | - | 4 | 97 | 37.94% |
| OVV240621C00050000 | 2024-05-01 2:26PM EDT | 50.00 | 2.64 | 2.80 | 2.95 | -0.76 | -22.35% | 7 | 1,008 | 33.28% |
| OVV240621C00055000 | 2024-05-01 2:26PM EDT | 55.00 | 0.81 | 0.85 | 1.00 | -0.38 | -31.93% | 14 | 2,193 | 32.28% |
| OVV240621C00060000 | 2024-04-30 12:40PM EDT | 60.00 | 0.30 | 0.15 | 0.30 | -0.01 | -3.23% | 3 | 1,977 | 33.30% |
| OVV240621C00065000 | 2024-05-01 10:52AM EDT | 65.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 3 | 226 | 40.53% |
| OVV240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.80 | -0.15 | -75.00% | 3 | 890 | 57.52% |
| OVV240621C00075000 | 2024-02-12 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 65.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OVV240621P00018000 | 2023-12-07 10:30AM EDT | 18.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 28 | 132.03% |
| OVV240621P00023000 | 2023-12-14 10:30AM EDT | 23.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 130.47% |
| OVV240621P00025000 | 2023-12-13 1:29PM EDT | 25.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 80 | 41 | 118.36% |
| OVV240621P00028000 | 2024-01-25 11:15AM EDT | 28.00 | 0.26 | 0.05 | 0.65 | 0.00 | - | 1 | 35 | 100.39% |
| OVV240621P00030000 | 2024-04-15 9:55AM EDT | 30.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 106 | 74.02% |
| OVV240621P00033000 | 2024-03-14 9:37AM EDT | 33.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 53.91% |
| OVV240621P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 494 | 52.73% |
| OVV240621P00038000 | 2024-03-20 2:48PM EDT | 38.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 9 | 85 | 51.37% |
| OVV240621P00040000 | 2024-04-26 3:46PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 356 | 49.56% |
| OVV240621P00042000 | 2024-04-23 3:50PM EDT | 42.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 368 | 36.82% |
| OVV240621P00045000 | 2024-05-01 2:40PM EDT | 45.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 4 | 407 | 33.69% |
| OVV240621P00047000 | 2024-05-01 2:08PM EDT | 47.00 | 1.05 | 0.80 | 0.90 | +0.40 | +61.54% | 61 | 1,112 | 31.62% |
| OVV240621P00050000 | 2024-05-01 2:32PM EDT | 50.00 | 2.15 | 1.85 | 1.95 | +0.65 | +43.33% | 62 | 768 | 30.76% |
| OVV240621P00055000 | 2024-05-01 11:11AM EDT | 55.00 | 5.50 | 4.70 | 5.00 | +1.80 | +48.65% | 2 | 735 | 29.30% |
| OVV240621P00060000 | 2024-04-05 2:29PM EDT | 60.00 | 5.70 | 8.60 | 10.00 | 0.00 | - | 9 | 10 | 44.97% |
© 2024 Yahoo. All rights reserved.