OIH - VanEck Oil Services ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH230616C00100000 | 2023-05-16 10:24AM EDT | 100.00 | 150.90 | 171.70 | 173.60 | 0.00 | - | - | 6 | 223.44% |
| OIH230616C00180000 | 2022-07-15 3:37PM EDT | 180.00 | 53.10 | 78.50 | 81.40 | 0.00 | - | - | 11 | 0.00% |
| OIH230616C00190000 | 2022-09-26 11:57AM EDT | 190.00 | 42.73 | 116.80 | 118.40 | 0.00 | - | 2 | 2 | 408.42% |
| OIH230616C00195000 | 2022-08-25 10:30AM EDT | 195.00 | 80.61 | 39.80 | 42.20 | 0.00 | - | 1 | 1 | 0.00% |
| OIH230616C00200000 | 2023-05-30 10:42AM EDT | 200.00 | 54.33 | 71.50 | 73.90 | 0.00 | - | 2 | 0 | 79.39% |
| OIH230616C00210000 | 2023-05-22 10:18AM EDT | 210.00 | 54.50 | 62.10 | 64.10 | 0.00 | - | 1 | 3 | 80.71% |
| OIH230616C00215000 | 2022-11-21 12:33PM EDT | 215.00 | 85.95 | 95.00 | 99.40 | 0.00 | - | 11 | 3 | 359.59% |
| OIH230616C00220000 | 2023-05-22 10:18AM EDT | 220.00 | 45.00 | 52.30 | 54.20 | 0.00 | - | 1 | 1 | 71.58% |
| OIH230616C00225000 | 2023-05-31 11:44AM EDT | 225.00 | 25.20 | 47.40 | 49.00 | 0.00 | - | 3 | 5 | 64.55% |
| OIH230616C00230000 | 2023-05-15 12:27PM EDT | 230.00 | 30.53 | 42.60 | 44.10 | 0.00 | - | 4 | 5 | 60.99% |
| OIH230616C00235000 | 2023-05-12 1:01PM EDT | 235.00 | 23.70 | 37.80 | 39.40 | 0.00 | - | 1 | 9 | 58.25% |
| OIH230616C00240000 | 2023-05-08 1:28PM EDT | 240.00 | 29.90 | 32.80 | 34.60 | 0.00 | - | 4 | 2 | 53.05% |
| OIH230616C00245000 | 2023-05-19 9:34AM EDT | 245.00 | 21.90 | 28.70 | 29.50 | 0.00 | - | 1 | 4 | 50.57% |
| OIH230616C00250000 | 2023-06-01 3:55PM EDT | 250.00 | 14.20 | 24.50 | 25.10 | 0.00 | - | 23 | 86 | 51.73% |
| OIH230616C00255000 | 2023-06-02 1:03PM EDT | 255.00 | 19.91 | 20.20 | 20.90 | +9.21 | +86.07% | 74 | 804 | 49.39% |
| OIH230616C00257500 | 2023-06-02 1:26PM EDT | 257.50 | 18.50 | 18.20 | 19.00 | +8.70 | +88.78% | 1 | 72 | 48.94% |
| OIH230616C00260000 | 2023-06-02 3:21PM EDT | 260.00 | 16.20 | 16.30 | 17.40 | +7.50 | +86.21% | 32 | 957 | 49.72% |
| OIH230616C00262500 | 2023-06-02 1:42PM EDT | 262.50 | 15.20 | 14.60 | 15.40 | +9.40 | +162.07% | 3 | 36 | 47.78% |
| OIH230616C00265000 | 2023-06-02 3:28PM EDT | 265.00 | 14.90 | 13.00 | 13.60 | +9.23 | +162.79% | 61 | 200 | 46.52% |
| OIH230616C00267500 | 2023-06-02 12:03PM EDT | 267.50 | 10.30 | 11.40 | 11.90 | +7.10 | +221.88% | 1 | 73 | 45.34% |
| OIH230616C00270000 | 2023-06-02 2:38PM EDT | 270.00 | 10.39 | 9.90 | 10.40 | +6.19 | +147.38% | 52 | 504 | 44.68% |
| OIH230616C00272500 | 2023-06-02 3:31PM EDT | 272.50 | 10.10 | 8.50 | 9.00 | +7.55 | +296.08% | 19 | 36 | 44.01% |
| OIH230616C00275000 | 2023-06-02 3:57PM EDT | 275.00 | 7.55 | 7.30 | 7.90 | +5.05 | +202.00% | 814 | 926 | 44.26% |
| OIH230616C00277500 | 2023-06-01 1:20PM EDT | 277.50 | 2.03 | 6.20 | 6.60 | 0.00 | - | 7 | 31 | 42.99% |
| OIH230616C00280000 | 2023-06-02 2:57PM EDT | 280.00 | 5.98 | 5.20 | 5.50 | +4.37 | +271.43% | 47 | 176 | 42.15% |
| OIH230616C00285000 | 2023-06-02 3:51PM EDT | 285.00 | 3.90 | 3.60 | 4.00 | +2.95 | +310.53% | 645 | 124 | 42.44% |
| OIH230616C00290000 | 2023-06-02 3:56PM EDT | 290.00 | 2.50 | 2.40 | 2.75 | +1.80 | +257.14% | 22 | 480 | 42.09% |
| OIH230616C00295000 | 2023-06-02 3:56PM EDT | 295.00 | 1.75 | 1.65 | 1.90 | +0.93 | +113.41% | 235 | 259 | 42.31% |
| OIH230616C00300000 | 2023-06-02 3:56PM EDT | 300.00 | 1.15 | 1.10 | 1.25 | +0.98 | +576.47% | 15 | 1,413 | 42.19% |
| OIH230616C00305000 | 2023-05-30 10:21AM EDT | 305.00 | 0.10 | 0.75 | 0.90 | 0.00 | - | 10 | 321 | 43.31% |
| OIH230616C00310000 | 2023-06-01 9:30AM EDT | 310.00 | 0.10 | 0.50 | 0.65 | 0.00 | - | 4 | 1,885 | 44.41% |
| OIH230616C00315000 | 2023-06-01 9:52AM EDT | 315.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 63 | 50.83% |
| OIH230616C00320000 | 2023-06-01 2:31PM EDT | 320.00 | 0.08 | 0.05 | 0.55 | 0.00 | - | 2 | 94 | 50.88% |
| OIH230616C00325000 | 2023-05-11 2:50PM EDT | 325.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 149 | 58.62% |
| OIH230616C00330000 | 2023-05-17 11:16AM EDT | 330.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 259 | 62.09% |
| OIH230616C00335000 | 2023-06-01 9:52AM EDT | 335.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 2 | 101 | 65.87% |
| OIH230616C00340000 | 2023-05-30 2:53PM EDT | 340.00 | 0.46 | 0.00 | 1.50 | 0.00 | - | 2 | 132 | 69.51% |
| OIH230616C00345000 | 2023-05-30 2:53PM EDT | 345.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 2 | 101 | 73.10% |
| OIH230616C00350000 | 2023-05-17 11:16AM EDT | 350.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 624 | 76.56% |
| OIH230616C00355000 | 2023-04-28 10:02AM EDT | 355.00 | 0.79 | 0.00 | 0.85 | 0.00 | - | 1 | 83 | 72.36% |
| OIH230616C00360000 | 2023-05-22 2:14PM EDT | 360.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 677 | 56.84% |
| OIH230616C00365000 | 2023-03-14 1:12PM EDT | 365.00 | 3.50 | 0.75 | 2.20 | 0.00 | - | 1 | 261 | 98.93% |
| OIH230616C00370000 | 2023-05-23 2:17PM EDT | 370.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 395 | 89.70% |
| OIH230616C00375000 | 2023-03-23 10:35AM EDT | 375.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 3 | 74 | 84.42% |
| OIH230616C00380000 | 2023-04-17 12:12PM EDT | 380.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 3 | 134 | 76.95% |
| OIH230616C00385000 | 2023-04-11 9:36AM EDT | 385.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| OIH230616C00390000 | 2023-04-26 2:40PM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 7 | 329 | 101.76% |
| OIH230616C00395000 | 2023-03-22 12:16PM EDT | 395.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 97.17% |
| OIH230616C00400000 | 2023-04-26 11:29AM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 116 | 91.02% |
| OIH230616C00405000 | 2023-04-25 2:14PM EDT | 405.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 72.66% |
| OIH230616C00410000 | 2023-02-14 10:30AM EDT | 410.00 | 5.85 | 0.00 | 2.50 | 0.00 | - | - | 2 | 123.63% |
| OIH230616C00415000 | 2022-11-29 11:01AM EDT | 415.00 | 9.57 | 7.20 | 7.70 | 0.00 | - | - | 1 | 193.07% |
| OIH230616C00420000 | 2023-02-21 11:13AM EDT | 420.00 | 2.65 | 0.05 | 0.90 | 0.00 | - | 6 | 3 | 110.11% |
| OIH230616C00425000 | 2023-01-20 1:22PM EDT | 425.00 | 5.50 | 2.00 | 2.55 | 0.00 | - | 1 | 1 | 148.56% |
| OIH230616C00430000 | 2023-02-21 11:13AM EDT | 430.00 | 2.03 | 0.00 | 0.70 | 0.00 | - | 6 | 3 | 110.11% |
| OIH230616C00435000 | 2022-12-22 12:29PM EDT | 435.00 | 4.30 | 3.90 | 4.70 | 0.00 | - | - | 9 | 178.36% |
| OIH230616C00445000 | 2023-03-20 1:19PM EDT | 445.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 138.82% |
| OIH230616C00450000 | 2023-04-03 2:58PM EDT | 450.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 4 | 138 | 102.34% |
| OIH230616C00460000 | 2023-01-09 4:32PM EDT | 460.00 | 3.40 | 1.50 | 2.00 | 0.00 | - | - | 10 | 159.47% |
| OIH230616C00470000 | 2023-02-07 11:17AM EDT | 470.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 142.38% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH230616P00100000 | 2022-08-29 3:50PM EDT | 100.00 | 1.30 | 1.95 | 3.20 | 0.00 | - | 5 | 226 | 339.55% |
| OIH230616P00105000 | 2023-03-16 3:55PM EDT | 105.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 91 | 136 | 257.23% |
| OIH230616P00110000 | 2023-03-16 11:22AM EDT | 110.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 22 | 37 | 245.70% |
| OIH230616P00115000 | 2022-08-23 10:53AM EDT | 115.00 | 5.47 | 3.10 | 3.50 | 0.00 | - | 2 | 0 | 314.11% |
| OIH230616P00120000 | 2022-08-05 10:24AM EDT | 120.00 | 5.26 | 3.20 | 4.80 | 0.00 | - | 6 | 144 | 315.04% |
| OIH230616P00125000 | 2022-10-21 11:31AM EDT | 125.00 | 3.11 | 0.60 | 2.05 | 0.00 | - | 1 | 38 | 236.62% |
| OIH230616P00130000 | 2022-08-04 12:00PM EDT | 130.00 | 6.52 | 4.50 | 6.10 | 0.00 | - | - | 10 | 310.89% |
| OIH230616P00135000 | 2023-05-05 10:42AM EDT | 135.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 194.82% |
| OIH230616P00140000 | 2023-05-02 12:43PM EDT | 140.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 31 | 33 | 136.33% |
| OIH230616P00145000 | 2023-05-10 11:22AM EDT | 145.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 177.05% |
| OIH230616P00150000 | 2023-05-23 10:55AM EDT | 150.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 168.60% |
| OIH230616P00155000 | 2023-05-23 10:05AM EDT | 155.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | - | 1 | 160.45% |
| OIH230616P00160000 | 2023-05-16 1:07PM EDT | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 117.58% |
| OIH230616P00170000 | 2023-05-23 2:17PM EDT | 170.00 | 0.18 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 135.60% |
| OIH230616P00175000 | 2023-05-25 10:07AM EDT | 175.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 103.71% |
| OIH230616P00180000 | 2023-05-23 10:20AM EDT | 180.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 122.80% |
| OIH230616P00190000 | 2023-06-02 2:08PM EDT | 190.00 | 0.24 | 0.00 | 0.35 | -0.01 | -4.00% | 1 | 12 | 86.33% |
| OIH230616P00195000 | 2023-05-30 3:50PM EDT | 195.00 | 0.10 | 0.00 | 0.35 | -0.20 | -66.67% | 10 | 372 | 80.86% |
| OIH230616P00200000 | 2023-06-01 3:50PM EDT | 200.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 90 | 553 | 75.39% |
| OIH230616P00205000 | 2023-06-02 2:52PM EDT | 205.00 | 0.07 | 0.00 | 0.45 | -0.41 | -85.42% | 20 | 553 | 72.66% |
| OIH230616P00210000 | 2023-06-01 2:53PM EDT | 210.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 835 | 67.29% |
| OIH230616P00215000 | 2023-06-02 2:50PM EDT | 215.00 | 0.22 | 0.05 | 0.75 | -0.03 | -12.00% | 4 | 967 | 68.16% |
| OIH230616P00220000 | 2023-06-02 10:51AM EDT | 220.00 | 0.27 | 0.15 | 0.80 | -0.63 | -70.00% | 5 | 201 | 64.55% |
| OIH230616P00225000 | 2023-06-02 2:48PM EDT | 225.00 | 0.29 | 0.25 | 0.85 | -0.41 | -58.57% | 14 | 555 | 60.55% |
| OIH230616P00230000 | 2023-06-02 3:07PM EDT | 230.00 | 0.38 | 0.15 | 0.90 | -0.67 | -63.81% | 12 | 3,404 | 54.30% |
| OIH230616P00235000 | 2023-06-02 2:48PM EDT | 235.00 | 0.65 | 0.35 | 1.15 | -0.80 | -55.17% | 5 | 2,700 | 52.54% |
| OIH230616P00237500 | 2023-05-25 11:50AM EDT | 237.50 | 3.50 | 0.55 | 0.95 | 0.00 | - | - | 4 | 52.47% |
| OIH230616P00240000 | 2023-06-02 3:50PM EDT | 240.00 | 0.86 | 0.75 | 1.00 | -1.29 | -60.00% | 17 | 366 | 50.00% |
| OIH230616P00245000 | 2023-06-02 3:46PM EDT | 245.00 | 1.22 | 1.15 | 1.50 | -1.69 | -58.08% | 768 | 1,543 | 49.12% |
| OIH230616P00247500 | 2023-06-02 11:34AM EDT | 247.50 | 1.80 | 1.40 | 1.70 | -2.00 | -52.63% | 1 | 36 | 47.61% |
| OIH230616P00250000 | 2023-06-02 3:50PM EDT | 250.00 | 2.00 | 1.70 | 2.05 | -2.40 | -54.55% | 4,586 | 1,302 | 47.07% |
| OIH230616P00252500 | 2023-06-01 9:33AM EDT | 252.50 | 2.25 | 2.10 | 2.50 | -7.20 | -76.19% | 1 | 40 | 46.83% |
| OIH230616P00255000 | 2023-06-02 3:59PM EDT | 255.00 | 2.76 | 2.50 | 2.95 | -3.44 | -55.48% | 48 | 3,446 | 46.09% |
| OIH230616P00257500 | 2023-05-31 10:17AM EDT | 257.50 | 12.35 | 3.00 | 3.50 | 0.00 | - | 3 | 18 | 45.57% |
| OIH230616P00260000 | 2023-06-02 3:18PM EDT | 260.00 | 3.20 | 3.50 | 4.00 | -5.00 | -60.98% | 933 | 346 | 44.28% |
| OIH230616P00262500 | 2023-06-02 2:49PM EDT | 262.50 | 3.97 | 4.20 | 4.70 | -11.88 | -74.95% | 2 | 27 | 43.69% |
| OIH230616P00265000 | 2023-06-02 3:59PM EDT | 265.00 | 5.34 | 5.00 | 5.60 | -5.71 | -51.67% | 784 | 1,469 | 43.65% |
| OIH230616P00267500 | 2023-06-02 1:38PM EDT | 267.50 | 5.72 | 5.90 | 6.40 | -15.09 | -72.51% | 2,802 | 35 | 42.57% |
| OIH230616P00270000 | 2023-06-02 1:00PM EDT | 270.00 | 7.10 | 6.90 | 7.40 | -15.80 | -69.00% | 3 | 745 | 41.98% |
| OIH230616P00272500 | 2023-06-02 2:26PM EDT | 272.50 | 7.98 | 8.00 | 8.60 | -5.22 | -39.55% | 1 | 1 | 41.81% |
| OIH230616P00275000 | 2023-05-30 2:34PM EDT | 275.00 | 9.60 | 9.30 | 9.80 | -12.10 | -55.76% | 15 | 303 | 41.08% |
| OIH230616P00280000 | 2023-06-02 12:01PM EDT | 280.00 | 13.20 | 12.20 | 12.60 | -17.63 | -57.18% | 8 | 415 | 39.84% |
| OIH230616P00285000 | 2023-06-01 10:52AM EDT | 285.00 | 30.81 | 15.50 | 16.10 | 0.00 | - | 16 | 1,056 | 39.91% |
| OIH230616P00290000 | 2023-05-10 12:42PM EDT | 290.00 | 32.29 | 19.40 | 20.30 | 0.00 | - | 4 | 231 | 42.09% |
| OIH230616P00295000 | 2023-05-31 3:01PM EDT | 295.00 | 47.90 | 23.60 | 25.10 | 0.00 | - | 2,237 | 0 | 47.07% |
| OIH230616P00300000 | 2023-05-31 3:01PM EDT | 300.00 | 52.90 | 27.70 | 28.60 | 0.00 | - | 1,810 | 43 | 40.19% |
| OIH230616P00305000 | 2023-05-24 9:32AM EDT | 305.00 | 37.28 | 32.20 | 33.60 | 0.00 | - | 3 | 0 | 45.04% |
| OIH230616P00310000 | 2023-05-31 2:37PM EDT | 310.00 | 61.80 | 37.10 | 38.20 | 0.00 | - | 170 | 40 | 44.43% |
| OIH230616P00315000 | 2023-05-24 9:32AM EDT | 315.00 | 47.08 | 42.10 | 43.10 | 0.00 | - | 3 | 0 | 46.95% |
| OIH230616P00320000 | 2023-04-10 12:30PM EDT | 320.00 | 42.00 | 58.80 | 61.20 | 0.00 | - | 2 | 0 | 137.49% |
| OIH230616P00325000 | 2023-05-03 3:16PM EDT | 325.00 | 69.80 | 51.70 | 53.50 | 0.00 | - | 290 | 7 | 61.28% |
| OIH230616P00330000 | 2023-05-17 2:25PM EDT | 330.00 | 73.70 | 56.70 | 58.40 | 0.00 | - | 76 | 59 | 63.75% |
| OIH230616P00335000 | 2023-03-08 2:11PM EDT | 335.00 | 34.70 | 56.60 | 59.20 | 0.00 | - | 13 | 53 | 0.00% |
| OIH230616P00340000 | 2023-03-08 2:11PM EDT | 340.00 | 37.90 | 60.70 | 65.00 | 0.00 | - | 1 | 2 | 0.00% |
| OIH230616P00345000 | 2023-02-27 2:37PM EDT | 345.00 | 42.30 | 66.30 | 70.90 | 0.00 | - | - | 3 | 0.00% |
| OIH230616P00350000 | 2023-01-20 10:53AM EDT | 350.00 | 47.70 | 47.00 | 48.40 | 0.00 | - | 6 | 3 | 0.00% |
| OIH230616P00360000 | 2023-05-22 11:12AM EDT | 360.00 | 97.30 | 86.50 | 88.40 | 0.00 | - | 1 | 0 | 85.28% |
| OIH230616P00370000 | 2023-03-24 3:46PM EDT | 370.00 | 112.70 | 90.20 | 93.70 | 0.00 | - | 4 | 0 | 0.00% |
| OIH230616P00375000 | 2022-11-30 3:21PM EDT | 375.00 | 83.70 | 78.20 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| OIH230616P00385000 | 2022-11-30 3:22PM EDT | 385.00 | 91.75 | 86.20 | 90.50 | 0.00 | - | 2 | 0 | 0.00% |
| OIH230616P00455000 | 2022-11-30 2:26PM EDT | 455.00 | 157.90 | 150.30 | 152.50 | 0.00 | - | 25 | 15 | 0.00% |
| OIH230616P00460000 | 2022-11-25 1:05PM EDT | 460.00 | 161.30 | 156.30 | 160.20 | 0.00 | - | 22 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.