Singapore markets open in 57 minutes

Ovintiv Inc. (OVV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.50+0.81 (+2.21%)
At close: 04:00PM EST
37.50 0.00 (0.00%)
After hours: 06:36PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OVV220218C000240002021-12-21 10:57AM EST24.008.0012.7013.000.00--100.00%
OVV220218C000300002022-01-03 9:32AM EST30.006.307.708.60+1.57+33.19%12286.62%
OVV220218C000310002022-01-18 9:55AM EST31.009.906.907.500.00-2679.88%
OVV220218C000320002022-01-04 1:00PM EST32.006.056.007.000.00-13282.32%
OVV220218C000330002022-01-19 10:27AM EST33.006.005.206.000.00-55976.07%
OVV220218C000340002022-01-24 10:10AM EST34.003.304.605.00-3.14-48.76%105372.41%
OVV220218C000350002022-01-24 1:51PM EST35.003.083.904.30-0.68-18.09%136470.56%
OVV220218C000360002022-01-24 3:09PM EST36.003.103.303.800.00-1617971.39%
OVV220218C000370002022-01-24 3:09PM EST37.002.502.653.10+0.30+13.64%216667.38%
OVV220218C000380002022-01-24 1:06PM EST38.002.102.202.50-0.07-3.23%209365.87%
OVV220218C000390002022-01-24 10:32AM EST39.001.201.752.25-0.50-29.41%927167.29%
OVV220218C000400002022-01-24 3:51PM EST40.001.651.251.70+0.54+48.65%3603,60262.65%
OVV220218C000410002022-01-24 3:00PM EST41.001.071.101.45+0.16+17.58%1637265.23%
OVV220218C000450002022-01-24 3:54PM EST45.000.550.450.70+0.15+37.50%2261,06367.77%
OVV220218C000500002022-01-24 2:50PM EST50.000.200.150.200.00-5411968.26%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
OVV220218P000240002021-12-29 2:02PM EST24.000.300.000.400.00-37107.42%
OVV220218P000250002022-01-21 10:14AM EST25.000.380.000.400.00-1299.22%
OVV220218P000260002021-12-20 9:30AM EST26.001.200.050.500.00--198.05%
OVV220218P000280002022-01-24 12:41PM EST28.000.500.100.55+0.26+108.33%1041085.55%
OVV220218P000290002022-01-24 2:50PM EST29.000.430.200.50+0.07+19.44%105679.10%
OVV220218P000300002022-01-24 2:58PM EST30.000.600.250.65+0.21+53.85%412776.66%
OVV220218P000310002022-01-24 2:50PM EST31.000.690.400.75+0.30+76.92%2410474.41%
OVV220218P000320002022-01-24 1:31PM EST32.001.000.550.95+0.30+42.86%214372.95%
OVV220218P000330002022-01-24 3:31PM EST33.001.000.701.15+0.01+1.01%1013070.12%
OVV220218P000340002022-01-24 3:43PM EST34.001.150.951.40+0.30+35.29%124568.56%
OVV220218P000350002022-01-24 2:58PM EST35.001.881.251.70+0.28+17.50%71,09966.99%
OVV220218P000360002022-01-24 2:14PM EST36.002.451.552.10+1.45+145.00%1324065.33%
OVV220218P000370002022-01-24 2:23PM EST37.003.002.052.60+0.90+42.86%181766.11%
OVV220218P000380002022-01-24 12:26PM EST38.004.472.553.00+1.78+66.17%55263.97%
OVV220218P000390002022-01-24 2:34PM EST39.004.203.103.60+0.90+27.27%322563.43%
OVV220218P000400002022-01-24 11:02AM EST40.004.903.804.30+0.55+12.64%59564.65%
OVV220218P000410002022-01-20 12:06PM EST41.003.104.505.000.00-73964.50%
OVV220218P000450002022-01-20 9:43AM EST45.006.807.808.300.00-4466.80%