Singapore markets close in 7 hours 10 minutes

Ovintiv Inc. (OVV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.24+4.24 (+9.22%)
At close: 04:00PM EDT
50.71 +0.47 (+0.94%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OVV221021C000200002022-07-07 11:05AM EDT20.0023.1027.4028.200.00-500.00%
OVV221021C000300002022-07-27 9:46AM EDT30.0017.870.000.000.00-1110.00%
OVV221021C000320002022-07-05 10:16AM EDT32.0011.8014.4014.900.00-120.00%
OVV221021C000330002022-08-04 9:40AM EDT33.0013.9019.6020.400.00-78246.00%
OVV221021C000340002022-08-09 9:46AM EDT34.0015.0015.6017.800.00-12128.52%
OVV221021C000350002022-09-26 9:52AM EDT35.007.7015.0015.500.00-101364.06%
OVV221021C000360002022-10-03 11:00AM EDT36.0014.7014.3014.60+4.70+47.00%122394.34%
OVV221021C000370002022-09-23 11:21AM EDT37.006.3213.1013.800.00-101087.89%
OVV221021C000380002022-09-23 12:44PM EDT38.005.4012.1012.900.00-4585.55%
OVV221021C000390002022-09-30 1:51PM EDT39.007.7111.2011.700.00-61075.39%
OVV221021C000400002022-10-03 3:59PM EDT40.0010.6110.2010.80+4.01+60.76%25972.85%
OVV221021C000410002022-10-03 3:12PM EDT41.0010.159.609.90+3.86+61.37%26680.18%
OVV221021C000420002022-10-03 2:02PM EDT42.008.808.809.00+4.20+91.30%28379.69%
OVV221021C000430002022-10-03 10:34AM EDT43.008.507.708.10+4.00+88.89%19330272.36%
OVV221021C000440002022-10-03 2:48PM EDT44.007.406.907.30+3.30+80.49%71,01572.12%
OVV221021C000450002022-10-03 11:53AM EDT45.006.326.206.50+2.91+85.34%560872.17%
OVV221021C000460002022-09-30 11:17AM EDT46.003.215.405.800.00-222970.90%
OVV221021C000470002022-10-03 11:46AM EDT47.004.814.705.00+2.36+96.33%221068.60%
OVV221021C000480002022-10-03 12:51PM EDT48.004.004.004.30+1.79+81.00%712666.55%
OVV221021C000490002022-10-03 3:59PM EDT49.003.513.403.70+1.81+106.47%918665.77%
OVV221021C000500002022-10-03 3:12PM EDT50.003.252.903.10+1.95+150.00%472,74164.89%
OVV221021C000550002022-10-03 3:57PM EDT55.001.101.001.10+0.62+129.17%2973,90660.40%
OVV221021C000600002022-10-03 2:09PM EDT60.000.300.250.40+0.15+100.00%83924,12360.74%
OVV221021C000650002022-10-03 2:57PM EDT65.000.100.050.10+0.01+11.11%713,70359.77%
OVV221021C000700002022-10-03 1:25PM EDT70.000.070.000.10+0.02+40.00%23,95569.14%
OVV221021C000750002022-09-30 2:01PM EDT75.000.030.000.050.00-537574.22%
OVV221021C000800002022-09-30 2:03PM EDT80.000.040.000.150.00-516997.27%
OVV221021C000850002022-08-18 10:49AM EDT85.000.100.000.400.00-22124.81%
OVV221021C000900002022-09-21 12:24PM EDT90.000.050.000.100.00-1215110.94%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OVV221021P000200002022-07-14 9:58AM EDT20.000.550.000.950.00-2134267.38%
OVV221021P000250002022-09-23 11:13AM EDT25.000.060.000.000.00-35350.00%
OVV221021P000300002022-10-03 10:02AM EDT30.000.100.000.15-0.05-33.33%2596114.06%
OVV221021P000320002022-09-27 11:23AM EDT32.000.350.000.150.00-11,652101.17%
OVV221021P000330002022-09-27 11:30AM EDT33.000.500.000.150.00-341195.31%
OVV221021P000340002022-09-22 3:54PM EDT34.000.200.000.200.00-101,04293.75%
OVV221021P000350002022-10-03 3:35PM EDT35.000.100.000.20-0.20-66.67%1017687.50%
OVV221021P000360002022-09-28 2:56PM EDT36.000.530.100.200.00-514288.09%
OVV221021P000370002022-09-28 9:56AM EDT37.001.050.100.300.00-1011086.91%
OVV221021P000380002022-10-03 10:28AM EDT38.000.250.200.30-0.36-59.02%121,18884.77%
OVV221021P000390002022-09-30 3:53PM EDT39.000.700.200.350.00-924380.27%
OVV221021P000400002022-10-03 3:59PM EDT40.000.380.300.40-0.57-60.00%161,71678.52%
OVV221021P000410002022-09-30 12:19PM EDT41.000.450.350.50-0.65-59.09%1262,93175.98%
OVV221021P000420002022-10-03 1:41PM EDT42.000.620.500.65-0.88-58.67%2140476.07%
OVV221021P000430002022-10-03 2:00PM EDT43.000.750.600.70-1.05-58.33%2730571.97%
OVV221021P000440002022-10-03 10:34AM EDT44.000.850.800.95-1.17-57.92%918172.66%
OVV221021P000450002022-10-03 3:58PM EDT45.001.051.001.10-1.39-56.97%255,53270.31%
OVV221021P000460002022-10-03 3:19PM EDT46.001.201.201.35-1.73-59.04%928168.56%
OVV221021P000470002022-10-03 12:08PM EDT47.001.701.451.65-2.00-54.05%6013267.09%
OVV221021P000480002022-10-03 3:15PM EDT48.001.731.802.00-4.54-72.41%2242366.31%
OVV221021P000490002022-10-03 12:57PM EDT49.002.462.152.35-2.44-49.80%720964.36%
OVV221021P000500002022-10-03 3:14PM EDT50.002.452.602.80-3.85-61.11%13381363.53%
OVV221021P000550002022-10-03 10:33AM EDT55.005.505.705.90-3.45-38.55%11,59260.16%
OVV221021P000600002022-10-03 12:51PM EDT60.0010.409.9010.20-3.27-23.92%329358.98%
OVV221021P000650002022-09-01 9:51AM EDT65.0014.1018.7019.500.00-15199.41%
OVV221021P000700002022-09-19 2:40PM EDT70.0020.4319.5020.200.00-4075.78%
OVV221021P000750002022-05-04 2:24PM EDT75.0023.8020.7021.200.00-170.00%
OVV221021P000800002022-05-23 2:10PM EDT80.0031.7034.3034.800.00--2273.68%