Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

OVV – Ovintiv Inc.

Last update: April 25, 2024 at 12:09 p.m.   (Real-time)

  • Last price: 72.690
  • Net change: 0.200
  • Bid price: 72.660
  • Ask price: 72.690
  • 30-day historical volatility: 16.26%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,218
Volume: 28
Open interest: 3,281
Volume: 5
April 26, 2024 (Weekly) 6.55 6.85 6.65 0 0 0 66.00 0 0.04 0.04 0 0 0
April 26, 2024 (Weekly) 5.55 5.85 5.65 0 0 0 67.00 0 0.04 0.04 0 26 0
April 26, 2024 (Weekly) 4.55 4.85 4.70 0 0 0 68.00 0 0.04 0.04 0 32 0
April 26, 2024 (Weekly) 3.55 3.85 3.65 0 0 0 69.00 0 0.04 0.04 0 37 0
April 26, 2024 (Weekly) 2.60 2.80 2.65 0 0 0 70.00 0 0.05 0.07 0 16 0
April 26, 2024 (Weekly) 1.65 1.85 1.74 0 2 0 71.00 0.03 0.12 0.20 0 0 0
April 26, 2024 (Weekly) 0.84 1.04 1.00 0 2 0 72.00 0.19 0.32 0.47 0 0 0
April 26, 2024 (Weekly) 0.30 0.44 0.46 0 0 0 73.00 0.60 0.75 0.95 0 10 0
April 26, 2024 (Weekly) 0.07 0.16 0.19 0 0 0 74.00 1.30 1.54 1.74 0 32 0
April 26, 2024 (Weekly) 0 0.09 0.10 0 0 0 75.00 2.25 2.49 2.69 0 0 0
April 26, 2024 (Weekly) 0 0.07 0.08 0 10 0 76.00 3.20 3.45 3.70 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 5 0 77.00 4.20 4.45 4.65 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 0 0 78.00 5.20 5.45 5.65 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 0 0 79.00 6.20 6.45 6.65 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 0 0 80.00 7.20 7.45 7.65 0 0 0
May 3, 2024 (Weekly) 5.65 6.00 5.80 0 0 0 67.00 0 0.08 0.08 0 5 0
May 3, 2024 (Weekly) 4.70 4.95 4.80 0 0 0 68.00 0 0.11 0.14 0 86 0
May 3, 2024 (Weekly) 3.75 4.00 3.85 0 0 0 69.00 0.05 0.18 0.23 0 72 0
May 3, 2024 (Weekly) 2.90 3.15 2.99 0 0 0 70.00 0.19 0.32 0.39 0 48 0
May 3, 2024 (Weekly) 2.10 2.34 2.23 0 0 0 71.00 0.38 0.55 0.60 0 20 0
May 3, 2024 (Weekly) 1.40 1.60 1.55 0 2 0 72.00 0.70 0.85 1.00 0 16 0
May 3, 2024 (Weekly) 0.85 1.05 1.05 0 0 0 73.00 1.15 1.35 1.50 0 0 0
May 3, 2024 (Weekly) 0.47 0.65 0.65 0 0 0 74.00 1.75 1.95 2.14 0 16 0
May 3, 2024 (Weekly) 0.24 0.41 0.37 0 36 0 75.00 2.50 2.70 2.89 0 16 0
May 3, 2024 (Weekly) 0.12 0.26 0.25 0 5 0 76.00 3.30 3.60 3.80 0 16 0
May 3, 2024 (Weekly) 0.04 0.18 0.17 0 10 0 77.00 4.25 4.50 4.70 0 0 0
May 3, 2024 (Weekly) 0 0.13 0.13 0 1 0 78.00 5.20 5.50 5.70 0 0 0
May 3, 2024 (Weekly) 0 0.10 0.11 0 10 0 79.00 6.20 6.45 6.70 0 0 0
May 3, 2024 (Weekly) 0 0.09 0.09 0 0 0 80.00 7.20 7.45 7.65 0 0 0
May 10, 2024 (Weekly) 6.05 6.35 6.20 0 0 0 67.00 0.28 0.49 0.50 0 0 0
May 10, 2024 (Weekly) 5.20 5.50 5.35 0 0 0 68.00 0.45 0.59 0.55 -0.09 5 5
May 10, 2024 (Weekly) 4.40 4.70 4.55 0 0 0 69.00 0.65 0.79 0.84 0 0 0
May 10, 2024 (Weekly) 3.70 3.90 3.80 0 0 0 70.00 0.95 1.05 1.10 0 10 0
May 10, 2024 (Weekly) 3.00 3.20 3.10 0 0 0 71.00 1.25 1.40 1.45 0 10 0
May 10, 2024 (Weekly) 2.40 2.60 2.50 0 16 0 72.00 1.65 1.80 1.85 0 0 0
May 10, 2024 (Weekly) 1.90 2.10 2.00 0 16 0 73.00 2.10 2.25 2.35 0 0 0
May 10, 2024 (Weekly) 1.40 1.60 1.55 0 16 0 74.00 2.60 2.80 2.95 0 0 0
May 10, 2024 (Weekly) 1.05 1.25 1.20 0 16 0 75.00 3.30 3.45 3.60 0 0 0
May 10, 2024 (Weekly) 0.80 0.95 0.90 0 0 0 76.00 3.95 4.20 4.35 0 0 0
May 10, 2024 (Weekly) 0.55 0.70 0.65 0 0 0 77.00 4.70 4.95 5.20 0 0 0
May 10, 2024 (Weekly) 0.40 0.55 0.50 0 0 0 78.00 5.50 5.80 5.95 0 0 0
May 10, 2024 (Weekly) 0.29 0.41 0.39 0 0 0 79.00 6.40 6.80 6.85 0 0 0
May 10, 2024 (Weekly) 0.20 0.32 0.30 0 0 0 80.00 7.30 7.60 7.75 0 0 0
May 24, 2024 (Weekly) 5.10 6.30 0 0 0 0 68.00 0.60 1.10 0 0 0 0
May 24, 2024 (Weekly) 4.50 5.30 0 0 0 0 69.00 0.80 1.30 0 0 0 0
May 24, 2024 (Weekly) 3.80 4.60 0 0 0 0 70.00 1.10 1.60 0 0 0 0
May 24, 2024 (Weekly) 3.20 4.00 0 0 0 0 71.00 1.50 1.90 0 0 0 0
May 24, 2024 (Weekly) 2.60 3.40 0 0 0 0 72.00 1.90 2.40 0 0 0 0
May 24, 2024 (Weekly) 2.10 2.90 0 0 0 0 73.00 2.20 3.00 0 0 0 0
May 24, 2024 (Weekly) 1.80 2.30 0 0 0 0 74.00 2.70 3.50 0 0 0 0
May 24, 2024 (Weekly) 1.40 1.90 0 0 0 0 75.00 3.45 4.10 0 0 0 0
May 24, 2024 (Weekly) 1.00 1.50 0 0 0 0 76.00 4.15 4.80 0 0 0 0
May 17, 2024 24.70 24.95 24.75 0 0 0 48.00 0 0.04 0.04 0 0 0
May 17, 2024 23.70 23.95 23.75 0 0 0 49.00 0 0.04 0.04 0 10 0
May 17, 2024 22.70 23.00 22.75 0 0 0 50.00 0 0.04 0.04 0 0 0
May 17, 2024 20.70 20.95 20.80 0 0 0 52.00 0 0.04 0.04 0 20 0
May 17, 2024 18.70 19.00 18.80 0 0 0 54.00 0 0.04 0.04 0 32 0
May 17, 2024 16.75 17.00 16.85 0 0 0 56.00 0 0.06 0.06 0 47 0
May 17, 2024 14.75 15.00 14.80 0 5 0 58.00 0.03 0.06 0.06 0 76 0
May 17, 2024 12.75 13.05 12.85 0 26 0 60.00 0.01 0.06 0.07 0 21 0
May 17, 2024 10.80 11.20 10.90 0 22 0 62.00 0.05 0.16 0.17 0 54 0
May 17, 2024 8.90 9.20 9.00 0 29 0 64.00 0.14 0.30 0.31 0 56 0
May 17, 2024 7.10 7.40 7.15 0 50 0 66.00 0.28 0.49 0.50 0 41 0
May 17, 2024 5.40 5.80 5.50 0 220 0 68.00 0.60 0.70 0.75 0 0 0
May 17, 2024 3.90 4.15 4.05 0 88 0 70.00 1.10 1.20 1.30 0 22 0
May 17, 2024 2.70 2.85 2.75 0 100 0 72.00 1.80 1.95 2.05 0 22 0
May 17, 2024 1.70 1.85 1.80 0 62 2 74.00 2.85 3.05 3.10 0 110 0
May 17, 2024 1.00 1.15 1.10 0 79 10 76.00 4.10 4.35 4.45 0 10 0
May 17, 2024 0.55 0.70 0.65 0 15 0 78.00 5.65 5.90 6.05 0 0 0
May 17, 2024 0.30 0.42 0.40 0 26 0 80.00 7.40 7.65 7.80 0 0 0
May 17, 2024 0.17 0.28 0.28 0.02 27 1 82.00 9.25 9.50 9.70 0 0 0
May 17, 2024 0.09 0.20 0.19 0 10 0 84.00 11.20 11.45 11.70 0 0 0
June 21, 2024 32.80 33.05 32.90 0 0 0 40.00 0 0.06 0.07 0 33 0
June 21, 2024 30.80 31.05 30.90 0 0 0 42.00 0 0.04 0.05 0 60 0
June 21, 2024 28.80 29.10 28.95 0 0 0 44.00 0 0.07 0.08 0 40 0
June 21, 2024 27.80 28.10 27.95 0 15 0 45.00 0 0.06 0.07 0 20 0
June 21, 2024 26.85 27.05 26.95 0 0 0 46.00 0 0.06 0.07 0 53 0
June 21, 2024 24.85 25.10 24.95 0 1 0 48.00 0 0.06 0.07 0 16 0
June 21, 2024 23.85 24.10 23.95 0 0 0 49.00 0 0.06 0.07 0 30 0
June 21, 2024 22.85 23.15 23.00 0 0 0 50.00 0 0.06 0.07 0 15 0
June 21, 2024 20.80 21.15 21.00 0 0 0 52.00 0.02 0.07 0.07 0 5 0
June 21, 2024 18.85 19.15 19.05 0 20 0 54.00 0.02 0.09 0.09 0 21 0
June 21, 2024 17.95 18.20 18.05 0 0 0 55.00 0.02 0.10 0.10 0 47 0
June 21, 2024 16.90 17.25 17.10 0 0 0 56.00 0.08 0.13 0.15 0 2 0
June 21, 2024 15.00 15.30 15.15 0 3 0 58.00 0.10 0.19 0.23 0 22 0
June 21, 2024 13.15 13.40 13.25 0 31 0 60.00 0.21 0.28 0.32 0 83 0
June 21, 2024 11.20 11.50 11.45 0 20 0 62.00 0.36 0.46 0.51 0 21 0
June 21, 2024 9.45 9.70 9.60 0 2 0 64.00 0.60 0.70 0.76 0 30 0
June 21, 2024 8.65 8.85 8.75 0 10 0 65.00 0.75 0.85 0.90 0 46 0
June 21, 2024 7.80 8.05 7.90 0 0 0 66.00 0.92 1.05 1.10 0 20 0
June 21, 2024 6.20 6.45 6.35 0 17 0 68.00 1.40 1.50 1.59 0 31 0
June 21, 2024 4.90 5.05 4.95 0 42 0 70.00 2.00 2.15 2.23 0 5 0
June 21, 2024 3.70 3.85 3.75 0 8 0 72.00 2.85 2.98 3.10 0 36 0
June 21, 2024 2.70 2.80 2.72 0 19 0 74.00 3.85 4.00 4.10 0 41 0
June 21, 2024 2.20 2.38 2.32 0 81 0 75.00 4.40 4.60 4.75 0 31 0
June 21, 2024 1.90 2.00 1.95 0 7 0 76.00 5.05 5.20 5.35 0 27 0
June 21, 2024 1.25 1.40 1.15 -0.23 2 4 78.00 6.40 6.65 6.80 0 26 0
June 21, 2024 0.85 0.95 0.97 0 172 0 80.00 7.95 8.20 8.40 0 32 0
June 21, 2024 0.57 0.65 0.67 0 2 0 82.00 9.65 9.95 10.15 0 21 0
June 21, 2024 0.38 0.46 0.47 0 24 0 84.00 11.45 11.75 12.00 0 0 0
June 21, 2024 0.11 0.20 0.21 0 25 0 90.00 17.20 17.45 17.75 0 0 0
July 19, 2024 24.80 25.15 24.90 0 0 0 48.00 0.01 0.07 0.07 0 2 0
July 19, 2024 23.85 24.10 23.95 0 0 0 49.00 0.02 0.08 0.08 0 15 0
July 19, 2024 22.85 23.20 22.95 0 16 0 50.00 0.02 0.09 0.09 0 22 0
July 19, 2024 20.90 21.15 21.00 0 16 0 52.00 0.06 0.12 0.12 0 3 0
July 19, 2024 18.90 19.20 19.05 0 0 0 54.00 0.11 0.16 0.19 0 50 0
July 19, 2024 16.90 17.30 17.10 0 0 0 56.00 0.15 0.26 0.27 0 0 0
July 19, 2024 15.15 15.45 15.20 0 48 0 58.00 0.27 0.37 0.39 0 30 0
July 19, 2024 13.20 13.55 13.40 0 56 0 60.00 0.43 0.55 0.60 0 42 0
July 19, 2024 11.50 11.80 11.60 0 50 0 62.00 0.65 0.75 0.80 0 68 0
July 19, 2024 9.85 10.10 9.90 0 10 0 64.00 0.95 1.04 1.09 0 25 0
July 19, 2024 8.25 8.50 8.35 0 42 0 66.00 1.35 1.45 1.50 0 21 0
July 19, 2024 6.80 7.00 6.85 0 9 0 68.00 1.85 1.99 2.05 0 0 0
July 19, 2024 5.50 5.70 5.55 0 16 0 70.00 2.55 2.69 2.75 0 16 0
July 19, 2024 4.35 4.55 4.40 0 5 0 72.00 3.40 3.55 3.60 0 0 0
July 19, 2024 3.35 3.55 3.40 0 2 0 74.00 4.40 4.55 4.65 0 2 0
July 19, 2024 2.55 2.69 2.60 0 6 0 76.00 5.55 5.75 5.85 0 5 0
July 19, 2024 1.90 2.00 1.95 0 9 0 78.00 6.90 7.10 7.25 0 0 0
July 19, 2024 1.35 1.50 1.40 -0.04 6 5 80.00 8.35 8.60 8.75 0 0 0
July 19, 2024 0.95 1.10 1.05 0 10 0 82.00 10.00 10.20 10.35 0 0 0
July 19, 2024 0.70 0.80 0.75 0 11 0 84.00 11.70 12.00 12.15 0 0 0
August 16, 2024 23.80 24.30 24.10 0 0 0 49.00 0.08 0.14 0.15 0 1 0
August 16, 2024 22.80 23.35 23.15 0 0 0 50.00 0.10 0.16 0.17 0 0 0
August 16, 2024 20.90 21.40 21.25 0 0 0 52.00 0.10 0.22 0.25 0 0 0
August 16, 2024 19.05 19.55 19.35 0 0 0 54.00 0.23 0.35 0.36 0 0 0
August 16, 2024 17.15 17.70 17.55 0 0 0 56.00 0.36 0.45 0.50 0 0 0
August 16, 2024 15.40 15.90 15.75 0 0 0 58.00 0.50 0.65 0.70 0 0 0
August 16, 2024 13.70 14.10 13.85 0 0 0 60.00 0.72 0.85 0.85 0 12 0
August 16, 2024 12.00 12.45 12.15 0 0 0 62.00 1.00 1.15 1.15 0 20 0
August 16, 2024 10.45 10.70 10.55 0 7 0 64.00 1.36 1.50 1.55 0 5 0
August 16, 2024 8.90 9.20 9.05 0 0 0 66.00 1.85 2.05 2.05 0 0 0
August 16, 2024 7.55 7.80 7.70 0 40 0 68.00 2.45 2.60 2.65 0 0 0
August 16, 2024 6.25 6.55 6.40 0 8 0 70.00 3.15 3.35 3.45 0 0 0
August 16, 2024 5.15 5.40 5.25 0 3 0 72.00 4.05 4.25 4.25 0 19 0
August 16, 2024 4.20 4.40 4.30 0 0 0 74.00 5.00 5.25 5.30 0 20 0
August 16, 2024 3.35 3.50 3.45 0 21 0 76.00 6.15 6.40 6.50 0 0 0
August 16, 2024 2.65 2.79 2.50 -0.20 4 1 78.00 7.35 7.70 7.80 0 0 0
August 16, 2024 2.05 2.18 2.10 0 0 0 80.00 8.80 9.10 9.25 0 0 0
August 16, 2024 1.55 1.70 1.65 0 10 0 82.00 10.35 10.65 10.80 0 0 0
August 16, 2024 1.15 1.30 1.25 0 0 0 84.00 12.00 12.25 12.45 0 0 0
September 20, 2024 27.80 28.35 28.15 0 16 0 45.00 0.02 0.14 0.14 0 58 0
September 20, 2024 24.95 25.50 25.30 0 0 0 48.00 0.12 0.20 0.23 0 25 0
September 20, 2024 23.10 23.60 23.40 0 0 0 50.00 0.19 0.30 0.31 0 72 0
September 20, 2024 18.40 18.95 18.80 0 5 0 55.00 0.49 0.65 0.65 0 37 0
September 20, 2024 14.15 14.55 14.40 0 36 0 60.00 1.05 1.25 1.25 0 5 0
September 20, 2024 12.50 12.80 12.65 0 5 0 62.00 1.40 1.55 1.55 0 5 0
September 20, 2024 10.95 11.25 11.10 0 15 0 64.00 1.85 2.00 2.05 0 2 0
September 20, 2024 10.20 10.50 10.35 0 3 0 65.00 2.10 2.25 2.30 0 25 0
September 20, 2024 9.50 9.85 9.65 0 24 0 66.00 2.35 2.55 2.60 0 0 0
September 20, 2024 8.20 8.50 8.35 0 0 0 68.00 3.00 3.20 3.30 0 13 0
September 20, 2024 6.95 7.20 7.05 0 28 0 70.00 3.70 4.00 4.00 0 10 0
September 20, 2024 5.90 6.10 5.95 0 8 0 72.00 4.65 4.85 4.90 0 54 0
September 20, 2024 4.80 5.10 4.95 0 20 0 74.00 5.55 5.85 5.95 0 56 0
September 20, 2024 4.45 4.65 4.55 0 54 0 75.00 6.15 6.40 6.50 0 0 0
September 20, 2024 4.00 4.20 4.10 0 3 0 76.00 6.75 7.00 7.10 0 20 0
September 20, 2024 3.25 3.45 3.35 0 0 0 78.00 8.00 8.25 8.35 0 0 0
September 20, 2024 2.60 2.80 2.75 0 43 0 80.00 9.35 9.60 9.75 0 0 0
September 20, 2024 2.00 2.25 2.20 0 10 0 82.00 10.80 11.10 11.25 0 0 0
September 20, 2024 1.65 1.80 1.75 0 10 0 84.00 12.40 12.70 12.85 0 16 0
September 20, 2024 0.80 0.95 0.90 0 25 0 90.00 17.50 18.00 18.10 0 0 0
October 18, 2024 12.75 13.10 12.95 0 0 0 62.00 1.65 1.80 1.90 0 0 0
October 18, 2024 11.25 11.60 11.45 0 16 0 64.00 2.15 2.35 2.40 0 16 0
October 18, 2024 9.85 10.20 10.05 0 16 0 66.00 2.65 2.95 3.00 0 0 0
October 18, 2024 8.60 9.00 8.75 0 16 0 68.00 3.30 3.65 3.65 0 0 0
October 18, 2024 7.35 7.80 7.60 0 0 0 70.00 4.15 4.45 4.45 0 0 0
October 18, 2024 6.20 6.60 6.45 0 0 0 72.00 4.90 5.30 5.35 0 0 0
October 18, 2024 5.25 5.65 5.50 0 1 0 74.00 5.90 6.30 6.35 0 0 0
October 18, 2024 4.35 4.70 4.70 0 0 0 76.00 7.00 7.45 7.50 0 0 0
October 18, 2024 3.60 4.00 3.85 0 0 0 78.00 8.25 8.65 8.70 0 0 0
October 18, 2024 3.05 3.25 3.20 0 0 0 80.00 9.55 9.95 10.10 0 0 0
December 20, 2024 28.15 28.80 28.55 0 16 0 45.00 0.25 0.43 0.43 0 33 0
December 20, 2024 25.40 26.05 25.85 0 21 0 48.00 0.43 0.60 0.60 0 8 0
December 20, 2024 23.60 24.20 24.05 0 0 0 50.00 0.59 0.80 0.80 0 54 0
December 20, 2024 19.25 19.85 19.55 0 16 0 55.00 1.16 1.25 1.40 0 43 0
December 20, 2024 15.25 15.70 15.55 0 16 0 60.00 1.95 2.20 2.25 0 0 0
December 20, 2024 11.70 12.15 12.00 0 68 0 65.00 3.20 3.55 3.60 0 30 0
December 20, 2024 8.55 9.00 8.85 0 21 0 70.00 5.15 5.45 5.45 0 40 0
December 20, 2024 6.10 6.50 6.35 0 35 0 75.00 7.45 7.90 7.90 0 65 0
December 20, 2024 4.20 4.50 4.35 0 28 0 80.00 10.40 10.90 10.95 0 5 0
December 20, 2024 2.70 3.05 2.95 0 0 0 85.00 14.00 14.45 14.55 0 0 0
December 20, 2024 1.75 1.95 1.90 0 13 0 90.00 18.05 18.50 18.65 0 0 0
January 17, 2025 32.65 33.75 33.55 0 12 0 40.00 0.20 0.39 0.39 0 77 0
January 17, 2025 28.15 28.90 28.70 0 15 0 45.00 0.32 0.65 0.73 0 81 0
January 17, 2025 23.60 24.50 24.30 0 16 0 50.00 0.65 1.05 1.05 0 86 0
January 17, 2025 15.40 15.95 15.90 0 38 0 60.00 2.20 2.45 2.50 0 25 0
January 17, 2025 9.05 9.45 9.30 0 205 0 70.00 5.50 5.85 5.90 0 59 0
January 17, 2025 4.50 4.95 4.85 0 167 0 80.00 10.70 11.20 11.30 0 36 0
January 17, 2025 2.00 2.20 2.00 -0.20 58 5 90.00 18.15 18.65 18.80 0 0 0
January 17, 2025 0.90 1.00 1.05 0 206 0 100.00 26.95 27.80 28.45 0 0 0
March 21, 2025 24.10 24.90 24.75 0 0 0 50.00 1.15 1.29 1.34 0 2 0
March 21, 2025 16.25 16.75 16.70 0 0 0 60.00 2.85 3.10 3.20 0 20 0
March 21, 2025 12.90 13.45 13.35 0 0 0 65.00 4.30 4.60 4.70 0 2 0
March 21, 2025 9.95 10.45 10.25 0 0 0 70.00 6.20 6.60 6.65 0 10 0
March 21, 2025 7.50 8.05 7.80 0 25 0 75.00 8.70 9.10 9.10 0 0 0
March 21, 2025 5.45 6.05 6.00 0 13 0 80.00 11.55 12.00 12.05 0 5 0
March 21, 2025 3.85 4.35 4.25 0 1 0 85.00 14.80 15.35 15.50 0 0 0
March 21, 2025 2.70 3.15 3.05 0 62 0 90.00 18.60 19.10 19.30 0 0 0