Singapore markets open in 2 hours 29 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,926.67 -2,645.50 (-4.37%) CMC Crypto 200
1,271.05 -68.01 (-5.07%)
Ovintiv Inc. (OVV)
NYSE - Nasdaq Real-time 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 | 45.12% |
| OVV250117C00028000 | 2024-02-28 3:14PM EDT | 28.00 | 20.20 | 22.00 | 26.80 | 0.00 | - | 2 | 9 | 68.14% |
| OVV250117C00030000 | 2024-03-28 3:05PM EDT | 30.00 | 22.20 | 21.50 | 25.40 | 0.00 | - | 2 | 79 | 74.56% |
| OVV250117C00033000 | 2024-04-12 10:08AM EDT | 33.00 | 23.78 | 16.90 | 19.90 | 0.00 | - | 1 | 1 | 59.01% |
| OVV250117C00035000 | 2024-04-12 1:21PM EDT | 35.00 | 20.21 | 15.20 | 17.40 | 0.00 | - | 1 | 311 | 48.10% |
| OVV250117C00038000 | 2024-03-12 3:38PM EDT | 38.00 | 14.70 | 17.50 | 20.20 | 0.00 | - | 2 | 78 | 77.71% |
| OVV250117C00040000 | 2024-04-22 10:42AM EDT | 40.00 | 14.28 | 11.30 | 14.60 | 0.00 | - | 1 | 295 | 53.75% |
| OVV250117C00042000 | 2024-04-26 2:13PM EDT | 42.00 | 13.65 | 9.40 | 11.60 | 0.00 | - | 2 | 107 | 40.48% |
| OVV250117C00045000 | 2024-04-30 10:03AM EDT | 45.00 | 10.40 | 9.00 | 9.30 | 0.00 | - | 5 | 348 | 37.31% |
| OVV250117C00047000 | 2024-04-15 9:45AM EDT | 47.00 | 10.40 | 7.80 | 8.00 | 0.00 | - | 46 | 135 | 36.17% |
| OVV250117C00050000 | 2024-04-29 12:42PM EDT | 50.00 | 8.10 | 6.10 | 6.30 | 0.00 | - | 2 | 908 | 34.94% |
| OVV250117C00055000 | 2024-04-30 3:51PM EDT | 55.00 | 4.30 | 3.90 | 4.10 | 0.00 | - | 15 | 815 | 33.67% |
| OVV250117C00060000 | 2024-05-01 2:43PM EDT | 60.00 | 2.45 | 2.35 | 2.50 | -0.85 | -25.76% | 2 | 446 | 32.42% |
| OVV250117C00065000 | 2024-05-01 12:12PM EDT | 65.00 | 1.34 | 1.30 | 1.50 | -0.56 | -29.47% | 2 | 127 | 31.89% |
| OVV250117C00070000 | 2024-04-23 12:22PM EDT | 70.00 | 1.15 | 0.70 | 0.90 | 0.00 | - | 1 | 39 | 31.75% |
| OVV250117C00075000 | 2024-04-23 11:45AM EDT | 75.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 2 | 410 | 31.23% |
| OVV250117C00080000 | 2024-04-05 10:30AM EDT | 80.00 | 0.68 | 0.20 | 0.30 | 0.00 | - | 6 | 82 | 31.42% |
| OVV250117C00085000 | 2024-04-09 9:33AM EDT | 85.00 | 0.50 | 0.05 | 2.15 | 0.00 | - | 1 | 28 | 55.99% |
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 | 84.28% |
| OVV250117P00020000 | 2024-02-16 4:59PM EDT | 20.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1,500 | 1,025 | 56.74% |
| OVV250117P00023000 | 2024-04-12 10:54AM EDT | 23.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 148 | 51.37% |
| OVV250117P00025000 | 2024-02-23 3:59PM EDT | 25.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 2 | 51 | 59.77% |
| OVV250117P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.25 | 0.10 | 2.40 | 0.00 | - | 5 | 32 | 62.04% |
| OVV250117P00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.25 | 0.25 | 1.70 | 0.00 | - | 1 | 346 | 52.20% |
| OVV250117P00033000 | 2024-02-29 2:50PM EDT | 33.00 | 1.01 | 0.50 | 0.60 | 0.00 | - | 9 | 29 | 38.87% |
| OVV250117P00035000 | 2024-03-18 11:30AM EDT | 35.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 363 | 37.57% |
| OVV250117P00038000 | 2024-03-20 9:42AM EDT | 38.00 | 1.30 | 0.85 | 1.45 | 0.00 | - | 1 | 90 | 38.36% |
| OVV250117P00040000 | 2024-04-30 11:57AM EDT | 40.00 | 1.20 | 1.30 | 1.50 | 0.00 | - | 1 | 334 | 34.16% |
| OVV250117P00042000 | 2024-04-29 10:38AM EDT | 42.00 | 1.50 | 1.75 | 1.95 | 0.00 | - | 25 | 130 | 33.33% |
| OVV250117P00045000 | 2024-04-23 2:08PM EDT | 45.00 | 2.30 | 2.60 | 2.75 | 0.00 | - | 2 | 520 | 31.74% |
| OVV250117P00047000 | 2024-04-29 10:40AM EDT | 47.00 | 2.75 | 3.30 | 3.50 | 0.00 | - | 3 | 85 | 31.31% |
| OVV250117P00050000 | 2024-04-22 9:36AM EDT | 50.00 | 4.58 | 4.50 | 5.10 | 0.00 | - | 15 | 156 | 32.17% |
| OVV250117P00055000 | 2024-04-18 2:10PM EDT | 55.00 | 7.20 | 7.10 | 7.50 | 0.00 | - | 20 | 443 | 28.54% |
| OVV250117P00060000 | 2024-04-19 10:37AM EDT | 60.00 | 9.80 | 10.40 | 11.00 | 0.00 | - | 1 | 187 | 27.26% |
| OVV250117P00065000 | 2024-04-30 9:50AM EDT | 65.00 | 12.90 | 13.90 | 16.40 | 0.00 | - | 10 | 421 | 36.65% |
| OVV250117P00070000 | 2024-04-09 3:16PM EDT | 70.00 | 15.20 | 17.20 | 20.60 | 0.00 | - | 4 | 8 | 35.86% |
| OVV250117P00075000 | 2023-10-20 9:50AM EDT | 75.00 | 25.20 | 28.80 | 31.10 | 0.00 | - | 21 | 21 | 71.37% |
| OVV250117P00080000 | 2022-12-02 2:21PM EDT | 80.00 | 32.11 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 67.05% |
| OVV250117P00085000 | 2023-10-13 10:25AM EDT | 85.00 | 35.25 | 38.80 | 42.30 | 0.00 | - | 3 | 0 | 84.72% |
© 2024 Yahoo. All rights reserved.