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: July 12, 2025 at 1:29 a.m.   (Real-time)

  • Last price: 7.660
  • Net change: 0.130
  • Bid price: 7.620
  • Ask price: 7.680
  • 30-day historical volatility: 52.98%
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: 1,521
Volume: 178
Open interest: 1,055
Volume: 0
July 18, 2025 3.05 3.25 3.25 0 0 0 4.50 0 0.49 0.49 0 0 0
July 18, 2025 2.75 3.05 3.05 0 0 0 4.75 0 0.49 0.49 0 0 0
July 18, 2025 2.55 2.75 2.75 0 5 0 5.00 0 0.49 0.49 0 0 0
July 18, 2025 2.25 2.50 2.50 0 0 0 5.25 0 0.49 0.49 0 0 0
July 18, 2025 2.05 2.30 2.30 0 0 0 5.50 0 0.49 0.49 0 0 0
July 18, 2025 1.80 2.05 2.05 0 0 0 5.75 0 0.49 0.49 0 0 0
July 18, 2025 1.55 1.80 1.80 0 10 0 6.00 0 0.49 0.49 0 0 0
July 18, 2025 1.30 1.55 1.55 0 0 0 6.25 0 0.49 0.49 0 0 0
July 18, 2025 1.05 1.25 1.25 0 10 0 6.50 0 0.49 0.49 0 0 0
July 18, 2025 0.80 1.05 1.05 0 0 0 6.75 0 0.49 0.49 0 210 0
July 18, 2025 0.55 0.75 0.75 0 10 0 7.00 0 0.06 0.06 0 35 0
July 18, 2025 0.33 0.60 0.60 0 0 0 7.25 0 0.11 0.11 0 50 0
July 18, 2025 0.17 0.36 0.36 0 0 0 7.50 0 0.18 0.18 0 25 0
July 18, 2025 0 0.22 0.22 0 5 0 7.75 0 0.31 0.31 0 1 0
July 18, 2025 0 0.12 0.12 0 405 0 8.00 0.21 0.50 0.50 0 0 0
July 18, 2025 0 0.08 0.08 0 5 0 8.25 0.47 0.70 0.70 0 0 0
July 18, 2025 0 0.49 0.49 0 5 0 8.50 0.70 0.95 0.95 0 0 0
July 18, 2025 0 0.49 0.49 0 11 0 8.75 0.95 1.20 1.20 0 0 0
July 18, 2025 0 0.49 0.49 0 10 0 9.00 1.20 1.45 1.45 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 9.25 1.45 1.70 1.70 0 0 0
July 18, 2025 0 0.49 0.49 0 10 0 9.50 1.70 1.95 1.95 0 0 0
July 18, 2025 0 0.49 0.49 0 5 0 10.00 2.25 2.45 2.45 0 0 0
August 15, 2025 3.10 3.25 3.25 0 5 0 4.50 0 0.49 0.49 0 0 0
August 15, 2025 2.85 3.05 3.05 0 5 0 4.75 0 0.49 0.49 0 0 0
August 15, 2025 2.60 2.75 2.75 0 5 0 5.00 0 0.49 0.49 0 0 0
August 15, 2025 2.35 2.55 2.55 0 0 0 5.25 0 0.49 0.49 0 0 0
August 15, 2025 2.05 2.25 2.25 0 5 0 5.50 0 0.49 0.49 0 0 0
August 15, 2025 1.75 2.10 2.10 0 0 0 5.75 0 0.49 0.49 0 0 0
August 15, 2025 1.60 1.85 1.85 0 0 0 6.00 0 0.17 0.17 0 0 0
August 15, 2025 1.35 1.65 1.65 0 10 0 6.25 0 0.19 0.19 0 0 0
August 15, 2025 1.10 1.40 1.40 0 0 0 6.50 0 0.24 0.24 0 0 0
August 15, 2025 0.90 1.20 1.20 0 10 0 6.75 0 0.29 0.29 0 0 0
August 15, 2025 0.70 1.00 1.00 0 4 0 7.00 0 0.38 0.38 0 0 0
August 15, 2025 0.46 0.90 0.90 0 10 0 7.25 0 0.45 0.45 0 11 0
August 15, 2025 0.27 0.75 0.75 0 25 0 7.50 0.07 0.55 0.55 0 60 0
August 15, 2025 0.15 0.60 0.60 0 0 0 7.75 0.20 0.60 0.60 0 0 0
August 15, 2025 0.05 0.50 0.50 0 0 0 8.00 0.34 0.80 0.80 0 0 0
August 15, 2025 0 0.40 0.40 0 12 0 8.25 0.55 0.90 0.90 0 0 0
August 15, 2025 0 0.32 0.32 0 0 0 8.50 0.70 1.10 1.10 0 0 0
August 15, 2025 0 0.25 0.25 0 45 0 8.75 1.00 1.30 1.30 0 0 0
August 15, 2025 0 0.20 0.20 -0.01 155 50 9.00 1.15 1.60 1.60 0 0 0
August 15, 2025 0 0.16 0.16 0 0 0 9.25 1.45 1.80 1.80 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 9.50 1.65 2.05 2.05 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 10.00 2.15 2.55 2.55 0 0 0
September 19, 2025 3.05 3.35 3.35 0 0 0 4.50 0 0.49 0.49 0 0 0
September 19, 2025 2.85 3.05 3.05 0 0 0 4.75 0 0.49 0.49 0 0 0
September 19, 2025 2.55 2.85 2.85 0 22 0 5.00 0 0.49 0.49 0 10 0
September 19, 2025 2.35 2.55 2.55 0 0 0 5.25 0 0.49 0.49 0 0 0
September 19, 2025 2.10 2.35 2.35 0 0 0 5.50 0 0.49 0.49 0 0 0
September 19, 2025 1.85 2.15 2.15 0 0 0 5.75 0 0.15 0.15 0 15 0
September 19, 2025 1.65 1.85 1.85 0 20 0 6.00 0 0.17 0.17 0 0 0
September 19, 2025 1.40 1.70 1.70 0 0 0 6.25 0 0.22 0.22 0 0 0
September 19, 2025 1.20 1.50 1.50 0 0 0 6.50 0 0.27 0.27 0 10 0
September 19, 2025 1.00 1.30 1.30 0 10 0 6.75 0 0.34 0.34 0 150 0
September 19, 2025 0.80 1.10 1.10 0 62 0 7.00 0.01 0.42 0.42 0 5 0
September 19, 2025 0.65 0.95 0.95 0 0 0 7.25 0.11 0.49 0.49 0 0 0
September 19, 2025 0.42 0.75 0.75 0 0 0 7.50 0.21 0.55 0.55 0 10 0
September 19, 2025 0.28 0.65 0.65 0 0 0 7.75 0.30 0.70 0.70 0 0 0
September 19, 2025 0.15 0.55 0.55 0 5 0 8.00 0.44 0.80 0.80 0 10 0
September 19, 2025 0.08 0.47 0.47 0 1 0 8.25 0.60 1.00 1.00 0 10 0
September 19, 2025 0 0.40 0.40 0 26 0 8.50 0.85 1.15 1.15 0 60 0
September 19, 2025 0 0.32 0.32 0 0 0 8.75 1.05 1.35 1.35 0 0 0
September 19, 2025 0 0.27 0.27 0 100 0 9.00 1.25 1.55 1.55 0 35 0
September 19, 2025 0 0.22 0.22 0 50 0 9.25 1.50 1.80 1.80 0 20 0
September 19, 2025 0 0.19 0.19 -0.01 2 100 9.50 1.65 2.05 2.05 0 0 0
September 19, 2025 0 0.16 0.16 0 60 0 10.00 2.15 2.55 2.55 0 60 0
September 19, 2025 0 0.49 0.49 0 50 0 12.00 4.05 4.65 4.65 0 0 0
October 17, 2025 3.05 3.35 3.35 0 0 0 4.50 0 0.49 0.49 0 0 0
October 17, 2025 2.85 3.05 3.05 0 0 0 4.75 0 0.49 0.49 0 0 0
October 17, 2025 2.65 2.85 2.85 0 0 0 5.00 0 0.49 0.49 0 0 0
October 17, 2025 2.35 2.65 2.65 0 0 0 5.25 0 0.49 0.49 0 0 0
October 17, 2025 2.15 2.45 2.45 0 0 0 5.50 0 0.16 0.16 0 0 0
October 17, 2025 1.90 2.15 2.15 0 0 0 5.75 0 0.20 0.20 0 0 0
October 17, 2025 1.70 1.95 1.95 0 0 0 6.00 0 0.24 0.24 0 0 0
October 17, 2025 1.45 1.75 1.75 0 0 0 6.25 0 0.30 0.30 0 0 0
October 17, 2025 1.25 1.55 1.55 0 0 0 6.50 0 0.36 0.36 0 0 0
October 17, 2025 1.05 1.35 1.35 0 0 0 6.75 0 0.44 0.44 0 0 0
October 17, 2025 0.80 1.20 1.20 0 0 0 7.00 0.06 0.49 0.49 0 0 0
October 17, 2025 0.65 1.10 1.10 0 0 0 7.25 0.16 0.55 0.55 0 20 0
October 17, 2025 0.48 0.95 0.95 0 0 0 7.50 0.26 0.65 0.65 0 10 0
October 17, 2025 0.36 0.75 0.75 0 0 0 7.75 0.37 0.75 0.75 0 0 0
October 17, 2025 0.25 0.70 0.70 0 0 0 8.00 0.55 0.90 0.90 0 0 0
October 17, 2025 0.15 0.60 0.60 0 0 0 8.25 0.70 1.05 1.05 0 0 0
October 17, 2025 0.06 0.49 0.49 0 0 0 8.50 0.85 1.25 1.25 0 0 0
October 17, 2025 0 0.44 0.44 0 0 0 8.75 1.05 1.40 1.40 0 0 0
October 17, 2025 0 0.37 0.37 0 0 0 9.00 1.30 1.60 1.60 0 0 0
October 17, 2025 0 0.28 0.28 0 0 0 9.50 1.75 2.05 2.05 0 0 0
November 21, 2025 2.15 2.45 2.45 0 0 0 5.50 0 0.19 0.19 0 0 0
November 21, 2025 1.95 2.25 2.25 0 0 0 5.75 0 0.24 0.24 0 0 0
November 21, 2025 1.75 2.05 2.05 0 0 0 6.00 0 0.28 0.28 0 0 0
November 21, 2025 1.55 1.85 1.85 0 0 0 6.25 0 0.34 0.34 0 0 0
November 21, 2025 1.35 1.65 1.65 0 0 0 6.50 0.07 0.40 0.40 0 0 0
November 21, 2025 1.10 1.45 1.45 0 0 0 6.75 0.13 0.49 0.49 0 0 0
November 21, 2025 1.00 1.30 1.30 0 0 0 7.00 0.17 0.55 0.55 0 0 0
November 21, 2025 0.75 1.15 1.15 0 0 0 7.25 0.26 0.65 0.65 0 0 0
November 21, 2025 0.60 1.00 1.00 0 0 0 7.50 0.36 0.75 0.75 0 0 0
November 21, 2025 0.50 0.85 0.85 0 0 0 7.75 0.47 0.85 0.85 0 0 0
November 21, 2025 0.36 0.75 0.75 0 0 0 8.00 0.65 1.00 1.00 0 0 0
November 21, 2025 0.26 0.65 0.65 0 0 0 8.25 0.80 1.15 1.15 0 0 0
November 21, 2025 0.21 0.55 0.55 0 0 0 8.50 0.95 1.30 1.30 0 0 0
November 21, 2025 0.11 0.50 0.50 0 0 0 8.75 1.15 1.50 1.50 0 0 0
November 21, 2025 0.06 0.44 0.44 0 10 0 9.00 1.30 1.70 1.70 0 0 0
November 21, 2025 0 0.32 0.32 0 0 0 9.50 1.80 2.10 2.10 0 0 0
December 19, 2025 3.55 3.95 3.95 0 0 0 4.00 0 0.49 0.49 0 0 0
December 19, 2025 3.10 3.45 3.45 0 0 0 4.50 0 0.49 0.49 0 0 0
December 19, 2025 2.65 2.95 2.95 0 10 0 5.00 0 0.13 0.13 0 0 0
December 19, 2025 2.20 2.50 2.50 0 0 0 5.50 0 0.20 0.20 0 0 0
December 19, 2025 1.70 2.10 2.10 0 0 0 6.00 0 0.29 0.29 0 0 0
December 19, 2025 1.30 1.70 1.70 0 10 0 6.50 0.14 0.41 0.41 0 0 0
December 19, 2025 1.20 1.50 1.50 0 0 0 6.75 0.19 0.48 0.48 0 0 0
December 19, 2025 0.95 1.35 1.35 0 0 0 7.00 0.24 0.50 0.50 0 0 0
December 19, 2025 0.90 1.10 1.10 0 0 0 7.25 0.31 0.65 0.65 0 0 0
December 19, 2025 0.75 0.95 0.95 0 21 0 7.50 0.41 0.70 0.70 0 0 0
December 19, 2025 0.60 0.90 0.90 0 0 0 7.75 0.60 0.80 0.80 0 5 0
December 19, 2025 0.45 0.70 0.70 0 120 0 8.00 0.65 0.95 0.95 0 10 0
December 19, 2025 0.35 0.60 0.60 0 0 0 8.25 0.80 1.10 1.10 0 0 0
December 19, 2025 0.25 0.55 0.55 0 5 0 8.50 0.95 1.35 1.35 0 0 0
December 19, 2025 0.16 0.49 0.49 0 0 0 8.75 1.15 1.55 1.55 0 0 0
December 19, 2025 0.13 0.45 0.45 0 0 0 9.00 1.35 1.70 1.70 0 0 0
December 19, 2025 0 0.36 0.36 0 0 0 9.50 1.75 2.10 2.10 0 0 0
December 19, 2025 0 0.27 0.27 0 10 0 10.00 2.20 2.60 2.60 0 30 0
March 20, 2026 3.60 4.05 4.05 0 0 0 4.00 0 0.49 0.49 0 0 0
March 20, 2026 3.15 3.55 3.55 0 0 0 4.50 0 0.49 0.49 0 0 0
March 20, 2026 2.70 3.15 3.15 0 0 0 5.00 0 0.23 0.23 0 0 0
March 20, 2026 2.20 2.70 2.70 0 15 0 5.50 0 0.32 0.32 0 0 0
March 20, 2026 1.85 2.30 2.30 0 0 0 6.00 0.13 0.43 0.43 0 0 0
March 20, 2026 1.50 1.90 1.90 0 10 0 6.50 0.21 0.55 0.55 0 0 0
March 20, 2026 1.15 1.55 1.55 0 0 0 7.00 0.36 0.75 0.75 0 25 0
March 20, 2026 0.90 1.25 1.25 0 0 0 7.50 0.60 0.95 0.95 0 15 0
March 20, 2026 0.65 0.95 0.95 0 0 0 8.00 0.85 1.20 1.20 0 13 0
March 20, 2026 0.45 0.75 0.75 0 0 0 8.50 1.15 1.50 1.50 0 0 0
March 20, 2026 0.29 0.65 0.65 0 0 0 9.00 1.50 1.85 1.85 0 0 0
March 20, 2026 0.16 0.49 0.49 0 0 0 9.50 1.85 2.25 2.25 0 30 0
March 20, 2026 0.06 0.43 0.43 0 0 0 10.00 2.20 2.70 2.70 0 110 0
June 19, 2026 1.95 2.35 2.35 0 10 0 6.00 0.16 0.55 0.55 0 0 0
June 19, 2026 1.65 2.05 2.05 0 0 0 6.50 0.26 0.65 0.65 0 0 0
June 19, 2026 1.30 1.70 1.70 0.05 89 28 7.00 0.42 0.85 0.85 0 0 0
June 19, 2026 1.05 1.45 1.45 0 0 0 7.50 0.65 1.10 1.10 0 0 0
June 19, 2026 0.75 1.20 1.20 0 1 0 8.00 0.95 1.35 1.35 0 0 0
June 19, 2026 0.55 1.00 1.00 0 0 0 8.50 1.25 1.65 1.65 0 0 0
June 19, 2026 0.31 0.80 0.80 0 0 0 9.00 1.55 2.00 2.00 0 0 0
June 19, 2026 0.11 0.55 0.55 0 20 0 10.00 2.20 2.80 2.80 0 0 0