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.

OBE – Obsidian Energy Ltd.

Last update: June 19, 2025 at 11:47 a.m.   (Real-time)

  • Last price: 8.200
  • Net change: 0.140
  • Bid price: 8.200
  • Ask price: 8.210
  • 30-day historical volatility: 52.48%
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: 1,321
Volume: 62
Open interest: 1,085
Volume: 0
June 20, 2025 3.55 3.85 3.75 0 10 0 4.50 0 0.49 0.49 0 0 0
June 20, 2025 3.35 3.60 3.45 0 0 0 4.75 0 0.49 0.49 0 0 0
June 20, 2025 3.05 3.35 3.25 0 0 0 5.00 0 0.49 0.49 0 0 0
June 20, 2025 2.85 3.10 2.95 0 0 0 5.25 0 0.49 0.49 0 10 0
June 20, 2025 2.55 2.85 2.75 0 15 0 5.50 0 0.49 0.49 0 0 0
June 20, 2025 2.35 2.60 2.50 0 3 0 5.75 0 0.49 0.49 0 17 0
June 20, 2025 2.05 2.35 2.20 0 10 0 6.00 0 0.49 0.49 0 0 0
June 20, 2025 1.85 2.15 1.95 0 0 0 6.25 0 0.49 0.49 0 0 0
June 20, 2025 1.55 1.85 1.70 0 0 0 6.50 0 0.49 0.49 0 100 0
June 20, 2025 1.35 1.65 1.50 0 5 0 6.75 0 0.49 0.49 0 0 0
June 20, 2025 1.05 1.35 1.25 0 1 0 7.00 0 0.49 0.49 0 10 0
June 20, 2025 0.85 1.15 1.00 0 60 0 7.25 0 0.49 0.49 0 0 0
June 20, 2025 0.55 0.85 0.80 0 60 0 7.50 0 0.09 0.49 0 92 0
June 20, 2025 0.29 0.65 0.55 0 5 0 7.75 0 0.49 0.19 0 0 0
June 20, 2025 0 0.45 0.20 0.01 128 43 8.00 0 0.20 0.27 0 10 0
June 20, 2025 0 0.27 0.22 0 20 0 8.25 0 0.30 0.44 0 10 0
June 20, 2025 0 0.49 0.49 0 25 0 8.50 0.15 0.50 0.65 0 0 0
June 20, 2025 0 0.49 0.49 0 10 0 8.75 0.39 0.75 0.90 0 10 0
June 20, 2025 0 0.49 0.49 0 10 0 9.00 0.65 0.95 1.05 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 9.25 0.85 1.15 1.30 0 0 0
June 20, 2025 0 0.49 0.49 0 75 0 9.50 1.15 1.45 1.55 0 0 0
June 20, 2025 0 0.49 0.49 0 110 0 10.00 1.65 1.95 2.05 0 0 0
June 20, 2025 0 0.49 0.49 0 10 0 11.00 2.65 2.95 3.05 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 12.00 3.65 3.95 4.05 0 0 0
June 20, 2025 0 0.49 0.49 0 10 0 13.00 4.65 4.95 5.05 0 0 0
June 20, 2025 0 0.49 0.49 0 20 0 14.00 5.65 5.95 6.05 0 0 0
July 18, 2025 3.55 3.85 3.75 0 0 0 4.50 0 0.49 0.49 0 0 0
July 18, 2025 3.35 3.60 3.55 0 0 0 4.75 0 0.49 0.49 0 0 0
July 18, 2025 3.05 3.35 3.25 0 5 0 5.00 0 0.49 0.49 0 0 0
July 18, 2025 2.85 3.10 3.05 0 0 0 5.25 0 0.49 0.49 0 0 0
July 18, 2025 2.55 2.85 2.75 0 0 0 5.50 0 0.49 0.49 0 0 0
July 18, 2025 2.35 2.60 2.50 0 0 0 5.75 0 0.49 0.49 0 0 0
July 18, 2025 2.05 2.40 2.25 0 10 0 6.00 0 0.49 0.49 0 0 0
July 18, 2025 1.80 2.15 2.00 0 0 0 6.25 0 0.49 0.49 0 0 0
July 18, 2025 1.55 1.90 1.75 0 10 0 6.50 0 0.49 0.49 0 0 0
July 18, 2025 1.35 1.65 1.55 0 0 0 6.75 0 0.49 0.25 0 210 0
July 18, 2025 1.15 1.45 1.40 0 10 0 7.00 0 0.25 0.29 0 0 0
July 18, 2025 0.85 1.20 1.15 0 0 0 7.25 0 0.31 0.35 0 0 0
July 18, 2025 0.65 1.00 0.95 0 0 0 7.50 0 0.36 0.39 0 0 0
July 18, 2025 0.41 0.80 0.75 0 0 0 7.75 0 0.42 0.44 0 1 0
July 18, 2025 0.21 0.65 0.60 0 5 0 8.00 0.03 0.48 0.50 0 0 0
July 18, 2025 0.11 0.50 0.45 -0.04 0 5 8.25 0.13 0.55 0.65 0 0 0
July 18, 2025 0 0.44 0.42 0 5 0 8.50 0.30 0.65 0.80 0 0 0
July 18, 2025 0 0.37 0.34 0 11 0 8.75 0.46 0.85 1.00 0 0 0
July 18, 2025 0 0.32 0.31 0 10 0 9.00 0.70 1.05 1.20 0 0 0
July 18, 2025 0 0.27 0.28 0 0 0 9.25 0.95 1.25 1.40 0 0 0
July 18, 2025 0 0.21 0.25 0 10 0 9.50 1.15 1.55 1.65 0 0 0
July 18, 2025 0 0.49 0.49 0 5 0 10.00 1.65 2.00 2.15 0 0 0
August 15, 2025 3.60 3.90 3.75 0 5 0 4.50 0 0.49 0.49 0 0 0
August 15, 2025 3.35 3.65 3.55 0 5 0 4.75 0 0.49 0.49 0 0 0
August 15, 2025 3.10 3.40 3.25 0 5 0 5.00 0 0.49 0.49 0 0 0
August 15, 2025 2.85 3.15 3.05 0 0 0 5.25 0 0.49 0.49 0 0 0
August 15, 2025 2.60 2.90 2.85 0 5 0 5.50 0 0.49 0.49 0 0 0
August 15, 2025 2.35 2.65 2.55 0 0 0 5.75 0 0.49 0.49 0 0 0
August 15, 2025 2.15 2.45 2.30 0 0 0 6.00 0 0.49 0.49 0 0 0
August 15, 2025 1.95 2.20 2.05 0 10 0 6.25 0 0.23 0.27 0 0 0
August 15, 2025 1.65 2.00 1.85 0 0 0 6.50 0 0.27 0.33 0 0 0
August 15, 2025 1.40 1.75 1.70 0 10 0 6.75 0 0.34 0.35 0 0 0
August 15, 2025 1.15 1.55 1.50 0 4 0 7.00 0 0.37 0.41 0 0 0
August 15, 2025 0.95 1.30 1.30 0 10 0 7.25 0 0.42 0.44 0 0 0
August 15, 2025 0.75 1.15 1.10 0 0 0 7.50 0.01 0.50 0.49 0 10 0
August 15, 2025 0.60 1.00 0.95 0 0 0 7.75 0.10 0.49 0.60 0 0 0
August 15, 2025 0.41 0.85 0.80 0 0 0 8.00 0.18 0.60 0.70 0 0 0
August 15, 2025 0.31 0.70 0.65 0 0 0 8.25 0.30 0.75 0.80 0 0 0
August 15, 2025 0.21 0.60 0.55 0 0 0 8.50 0.45 0.85 0.95 0 0 0
August 15, 2025 0.11 0.50 0.49 0 0 0 8.75 0.60 1.05 1.15 0 0 0
August 15, 2025 0.01 0.48 0.46 0 0 0 9.00 0.80 1.15 1.35 0 0 0
August 15, 2025 0 0.42 0.40 0 0 0 9.25 1.00 1.35 1.55 0 0 0
August 15, 2025 0 0.36 0.34 0 0 0 9.50 1.20 1.55 1.75 0 0 0
August 15, 2025 0 0.26 0.26 0 0 0 10.00 1.65 2.05 2.15 0 0 0
September 19, 2025 3.60 3.90 3.85 0 0 0 4.50 0 0.49 0.49 0 0 0
September 19, 2025 3.35 3.85 3.55 0 0 0 4.75 0 0.49 0.49 0 0 0
September 19, 2025 3.05 3.40 3.35 0 22 0 5.00 0 0.49 0.49 0 10 0
September 19, 2025 2.85 3.35 3.15 0 0 0 5.25 0 0.49 0.49 0 0 0
September 19, 2025 2.65 3.15 2.85 0 0 0 5.50 0 0.49 0.49 0 0 0
September 19, 2025 2.40 2.70 2.60 0 0 0 5.75 0 0.20 0.24 0 15 0
September 19, 2025 2.15 2.50 2.35 0 20 0 6.00 0 0.21 0.25 0 0 0
September 19, 2025 1.95 2.25 2.20 0 0 0 6.25 0 0.25 0.30 0 0 0
September 19, 2025 1.65 2.05 2.00 0 0 0 6.50 0 0.30 0.37 0 10 0
September 19, 2025 1.45 1.85 1.80 0 10 0 6.75 0 0.38 0.43 0 150 0
September 19, 2025 1.25 1.65 1.60 0 62 0 7.00 0 0.45 0.46 0 5 0
September 19, 2025 1.05 1.45 1.40 0 0 0 7.25 0.04 0.50 0.50 0 0 0
September 19, 2025 0.85 1.30 1.25 0 0 0 7.50 0.10 0.55 0.60 0 10 0
September 19, 2025 0.70 1.10 1.05 0 0 0 7.75 0.19 0.60 0.70 0 0 0
September 19, 2025 0.55 0.95 0.90 0 5 0 8.00 0.30 0.65 0.80 0 10 0
September 19, 2025 0.41 0.85 0.80 0 1 0 8.25 0.42 0.85 0.95 0 10 0
September 19, 2025 0.31 0.75 0.70 0 26 0 8.50 0.55 0.95 1.10 0 60 0
September 19, 2025 0.21 0.65 0.60 0 0 0 8.75 0.70 1.00 1.25 0 0 0
September 19, 2025 0.11 0.55 0.55 0 100 0 9.00 0.90 1.25 1.40 0 35 0
September 19, 2025 0.07 0.50 0.49 0 50 0 9.25 1.10 1.35 1.60 0 20 0
September 19, 2025 0.01 0.44 0.46 0 2 0 9.50 1.30 1.55 1.75 0 0 0
September 19, 2025 0 0.32 0.33 0 60 0 10.00 1.70 2.05 2.25 0 60 0
September 19, 2025 0 0.49 0.49 0 50 0 12.00 3.45 4.15 4.25 0 0 0
October 17, 2025 3.55 4.00 3.85 0 0 0 4.50 0 0.49 0.49 0 0 0
October 17, 2025 3.25 3.75 3.65 0 0 0 4.75 0 0.49 0.49 0 0 0
October 17, 2025 3.05 3.45 3.45 0 0 0 5.00 0 0.49 0.49 0 0 0
October 17, 2025 2.80 3.30 3.15 0 0 0 5.25 0 0.49 0.49 0 0 0
October 17, 2025 2.55 3.05 2.95 0 0 0 5.50 0 0.49 0.49 0 0 0
October 17, 2025 2.35 2.75 2.75 0 0 0 5.75 0 0.19 0.22 0 0 0
October 17, 2025 2.15 2.55 2.45 0 0 0 6.00 0 0.21 0.26 0 0 0
October 17, 2025 1.95 2.30 2.25 0 0 0 6.25 0 0.26 0.31 0 0 0
October 17, 2025 1.75 2.10 2.05 0 0 0 6.50 0 0.32 0.37 0 0 0
October 17, 2025 1.55 1.90 1.85 0 0 0 6.75 0 0.38 0.44 0 0 0
October 17, 2025 1.35 1.70 1.65 0 0 0 7.00 0.07 0.46 0.49 0 0 0
October 17, 2025 1.10 1.50 1.45 0 0 0 7.25 0.11 0.49 0.55 0 20 0
October 17, 2025 0.95 1.35 1.30 0 0 0 7.50 0.17 0.55 0.65 0 0 0
October 17, 2025 0.75 1.20 1.15 0 0 0 7.75 0.25 0.65 0.75 0 0 0
October 17, 2025 0.65 1.05 1.00 0 0 0 8.00 0.36 0.80 0.85 0 0 0
October 17, 2025 0.55 0.90 0.90 0 0 0 8.25 0.50 0.80 1.00 0 0 0
October 17, 2025 0.41 0.80 0.80 0 0 0 8.50 0.65 0.95 1.15 0 0 0
October 17, 2025 0.31 0.70 0.70 0 0 0 8.75 0.80 1.10 1.30 0 0 0
October 17, 2025 0.21 0.65 0.60 0 0 0 9.00 0.95 1.30 1.50 0 0 0
October 17, 2025 0.08 0.48 0.49 0 0 0 9.50 1.35 1.60 1.85 0 0 0
November 21, 2025 2.60 3.10 3.05 0 0 0 5.50 0 0.20 0.23 0 0 0
November 21, 2025 2.40 2.90 2.85 0 0 0 5.75 0 0.23 0.27 0 0 0
November 21, 2025 2.15 2.60 2.55 0 0 0 6.00 0 0.26 0.33 0 0 0
November 21, 2025 2.00 2.40 2.30 0 0 0 6.25 0 0.31 0.38 0 0 0
November 21, 2025 1.75 2.20 2.10 0 0 0 6.50 0 0.36 0.45 0 0 0
November 21, 2025 1.60 2.00 1.90 0 0 0 6.75 0.06 0.44 0.50 0 0 0
November 21, 2025 1.45 1.80 1.75 0 0 0 7.00 0.11 0.49 0.60 0 0 0
November 21, 2025 1.25 1.65 1.55 0 0 0 7.25 0.20 0.55 0.65 0 0 0
November 21, 2025 1.05 1.45 1.40 0 0 0 7.50 0.25 0.65 0.75 0 0 0
November 21, 2025 0.95 1.30 1.25 0 0 0 7.75 0.35 0.75 0.85 0 0 0
November 21, 2025 0.80 1.10 1.15 0 0 0 8.00 0.50 0.80 0.95 0 0 0
November 21, 2025 0.65 1.05 1.00 0 0 0 8.25 0.60 0.90 1.10 0 0 0
November 21, 2025 0.55 0.85 0.90 0 0 0 8.50 0.75 1.05 1.25 0 0 0
November 21, 2025 0.41 0.75 0.80 0 0 0 8.75 0.90 1.20 1.40 0 0 0
November 21, 2025 0.35 0.65 0.70 0 0 0 9.00 1.05 1.35 1.60 0 0 0
November 21, 2025 0.20 0.50 0.60 0 0 0 9.50 1.40 1.70 1.95 0 0 0
December 19, 2025 3.95 4.55 4.45 0 0 0 4.00 0 0.49 0.49 0 0 0
December 19, 2025 3.55 4.05 4.05 0 0 0 4.50 0 0.49 0.49 0 0 0
December 19, 2025 3.00 3.60 3.55 0 10 0 5.00 0 0.49 0.49 0 0 0
December 19, 2025 2.55 3.15 3.10 0 0 0 5.50 0 0.22 0.27 0 0 0
December 19, 2025 2.15 2.65 2.55 0 0 0 6.00 0 0.29 0.37 0 0 0
December 19, 2025 1.80 2.20 2.15 0 10 0 6.50 0.04 0.40 0.49 0 0 0
December 19, 2025 1.45 1.85 1.80 0 0 0 7.00 0.13 0.50 0.60 0 0 0
December 19, 2025 1.25 1.65 0 0 0 0 7.25 0.21 0.55 0 0 0 0
December 19, 2025 1.20 1.50 1.45 0 21 0 7.50 0.30 0.60 0.80 0 0 0
December 19, 2025 0.95 1.35 1.30 0 0 0 7.75 0.40 0.70 0.90 0 0 0
December 19, 2025 0.90 1.15 1.20 0 120 0 8.00 0.55 0.80 1.00 0 0 0
December 19, 2025 0.75 1.10 1.05 0 0 0 8.25 0.65 1.00 1.15 0 0 0
December 19, 2025 0.60 0.90 0.95 0 5 0 8.50 0.80 1.10 1.30 0 0 0
December 19, 2025 0.50 0.80 0.85 0 0 0 8.75 0.95 1.25 1.45 0 0 0
December 19, 2025 0.42 0.70 0.80 0 0 0 9.00 1.10 1.40 1.60 0 0 0
December 19, 2025 0.27 0.55 0.65 0 0 0 9.50 1.45 1.75 1.95 0 0 0
December 19, 2025 0.11 0.49 0.49 0 10 0 10.00 1.85 2.15 2.35 0 10 0
March 20, 2026 4.00 4.70 4.55 0 0 0 4.00 0 0.49 0.49 0 0 0
March 20, 2026 3.55 4.20 4.05 0 0 0 4.50 0 0.49 0.49 0 0 0
March 20, 2026 3.05 3.75 3.65 0 0 0 5.00 0 0.27 0.28 0 0 0
March 20, 2026 2.65 3.35 3.20 0 5 0 5.50 0 0.33 0.34 0 0 0
March 20, 2026 2.25 2.95 2.80 0 0 0 6.00 0.05 0.42 0.46 0 0 0
March 20, 2026 2.00 2.40 2.30 0 10 0 6.50 0.16 0.49 0.60 0 0 0
March 20, 2026 1.65 2.05 1.95 0 0 0 7.00 0.31 0.60 0.75 0 25 0
March 20, 2026 1.40 1.75 1.65 0 0 0 7.50 0.50 0.80 0.95 0 15 0
March 20, 2026 1.05 1.35 1.40 0 0 0 8.00 0.70 1.00 1.10 0 0 0
March 20, 2026 0.75 1.10 1.10 0 0 0 8.50 0.95 1.25 1.45 0 0 0
March 20, 2026 0.55 0.90 0.90 0 0 0 9.00 1.25 1.55 1.75 0 0 0
March 20, 2026 0.41 0.80 0.75 0 0 0 9.50 1.55 1.90 2.10 0 30 0
March 20, 2026 0.31 0.60 0.60 0 0 0 10.00 1.95 2.25 2.40 0 110 0
June 19, 2026 2.35 3.05 3.00 0 0 0 6.00 0.11 0.50 0.60 0 0 0
June 19, 2026 1.75 2.15 2.20 0.10 0 14 7.00 0.31 0.75 0.80 0 0 0
June 19, 2026 1.45 1.85 1.80 0 0 0 7.50 0.55 0.95 1.00 0 0 0
June 19, 2026 1.15 1.60 1.60 0 0 0 8.00 0.75 1.15 1.20 0 0 0
June 19, 2026 0.95 1.35 1.30 0 0 0 8.50 0.95 1.40 1.50 0 0 0
June 19, 2026 0.75 1.15 1.10 0 0 0 9.00 1.25 1.70 1.80 0 0 0
June 19, 2026 0.41 0.85 0.80 0 0 0 10.00 1.95 2.40 2.50 0 0 0