OIH - VanEck Oil Services ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH230721C00135000 | 2023-01-12 11:22AM EDT | 135.00 | 191.51 | 194.10 | 198.50 | 0.00 | - | 1 | 1 | 481.87% |
| OIH230721C00140000 | 2022-11-22 10:30AM EDT | 140.00 | 171.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| OIH230721C00150000 | 2022-12-13 1:06PM EDT | 150.00 | 147.90 | 176.90 | 181.50 | 0.00 | - | - | 1 | 416.22% |
| OIH230721C00180000 | 2023-02-06 1:14PM EDT | 180.00 | 142.84 | 138.60 | 143.40 | 0.00 | - | 2 | 0 | 300.89% |
| OIH230721C00190000 | 2023-05-02 11:20AM EDT | 190.00 | 72.50 | 71.20 | 73.70 | 0.00 | - | 5 | 7 | 63.50% |
| OIH230721C00200000 | 2022-12-08 4:34PM EDT | 200.00 | 95.35 | 114.00 | 118.40 | 0.00 | - | 2 | 2 | 242.83% |
| OIH230721C00205000 | 2022-07-13 3:21PM EDT | 205.00 | 45.50 | 64.20 | 67.20 | 0.00 | - | 1 | 1 | 86.56% |
| OIH230721C00210000 | 2022-12-19 4:22PM EDT | 210.00 | 89.30 | 113.50 | 118.00 | 0.00 | - | 1 | 4 | 254.55% |
| OIH230721C00220000 | 2022-12-13 12:14PM EDT | 220.00 | 86.80 | 113.50 | 118.10 | 0.00 | - | 1 | 1 | 266.57% |
| OIH230721C00230000 | 2023-02-01 4:49PM EDT | 230.00 | 108.26 | 105.50 | 110.10 | 0.00 | - | 3 | 4 | 253.05% |
| OIH230721C00235000 | 2022-07-14 1:01PM EDT | 235.00 | 26.60 | 48.20 | 51.50 | 0.00 | - | 1 | 0 | 94.84% |
| OIH230721C00240000 | 2023-02-24 12:04PM EDT | 240.00 | 73.60 | 36.50 | 39.70 | 0.00 | - | 4 | 15 | 70.16% |
| OIH230721C00245000 | 2023-02-01 4:49PM EDT | 245.00 | 95.64 | 92.00 | 96.70 | 0.00 | - | 3 | 4 | 229.35% |
| OIH230721C00250000 | 2023-05-26 11:10AM EDT | 250.00 | 22.50 | 22.20 | 22.60 | -7.00 | -23.73% | 1 | 70 | 43.77% |
| OIH230721C00255000 | 2023-05-19 11:32AM EDT | 255.00 | 19.35 | 19.10 | 19.40 | 0.00 | - | 3 | 33 | 42.42% |
| OIH230721C00260000 | 2023-05-26 12:33PM EDT | 260.00 | 17.00 | 16.20 | 16.60 | -1.03 | -5.71% | 10 | 75 | 41.53% |
| OIH230721C00265000 | 2023-05-26 9:50AM EDT | 265.00 | 14.90 | 13.60 | 13.90 | -3.82 | -20.41% | 6 | 28 | 40.32% |
| OIH230721C00270000 | 2023-05-25 2:47PM EDT | 270.00 | 12.13 | 11.20 | 11.60 | 0.00 | - | 11 | 152 | 39.51% |
| OIH230721C00275000 | 2023-05-26 2:31PM EDT | 275.00 | 9.67 | 9.20 | 9.50 | -3.54 | -26.80% | 3 | 136 | 38.59% |
| OIH230721C00280000 | 2023-05-25 3:53PM EDT | 280.00 | 8.58 | 7.40 | 7.80 | 0.00 | - | 2 | 119 | 38.09% |
| OIH230721C00285000 | 2023-05-26 10:41AM EDT | 285.00 | 6.85 | 5.90 | 6.30 | +0.18 | +2.70% | 7 | 212 | 37.53% |
| OIH230721C00290000 | 2023-05-25 12:28PM EDT | 290.00 | 5.40 | 4.70 | 5.10 | 0.00 | - | 6 | 53 | 37.23% |
| OIH230721C00295000 | 2023-05-26 10:41AM EDT | 295.00 | 4.43 | 3.70 | 4.10 | -1.97 | -30.78% | 6 | 16 | 36.99% |
| OIH230721C00300000 | 2023-05-26 10:44AM EDT | 300.00 | 3.30 | 2.90 | 3.50 | -0.30 | -8.33% | 1 | 368 | 37.67% |
| OIH230721C00305000 | 2023-05-26 3:08PM EDT | 305.00 | 2.47 | 2.25 | 2.50 | -0.37 | -13.03% | 5 | 193 | 36.22% |
| OIH230721C00310000 | 2023-05-24 1:32PM EDT | 310.00 | 2.97 | 1.65 | 1.90 | 0.00 | - | 36 | 135 | 35.77% |
| OIH230721C00315000 | 2023-05-24 1:32PM EDT | 315.00 | 2.35 | 1.25 | 1.50 | 0.00 | - | 36 | 96 | 35.80% |
| OIH230721C00320000 | 2023-05-23 9:35AM EDT | 320.00 | 1.35 | 1.00 | 1.20 | -0.21 | -13.46% | 10 | 263 | 35.99% |
| OIH230721C00325000 | 2023-05-26 10:23AM EDT | 325.00 | 1.05 | 0.80 | 0.95 | -0.05 | -4.55% | 10 | 49 | 36.11% |
| OIH230721C00330000 | 2023-05-26 3:49PM EDT | 330.00 | 0.65 | 0.30 | 0.75 | -0.49 | -42.98% | 5 | 155 | 36.23% |
| OIH230721C00335000 | 2023-05-22 12:23PM EDT | 335.00 | 0.69 | 0.15 | 0.85 | 0.00 | - | 1 | 2 | 38.94% |
| OIH230721C00340000 | 2023-04-03 10:23AM EDT | 340.00 | 10.65 | 0.75 | 0.95 | 0.00 | - | 2 | 30 | 41.59% |
| OIH230721C00345000 | 2023-04-03 3:59PM EDT | 345.00 | 8.30 | 0.20 | 1.45 | 0.00 | - | 1 | 6 | 47.30% |
| OIH230721C00350000 | 2023-05-17 12:39PM EDT | 350.00 | 0.36 | 0.05 | 0.85 | 0.00 | - | 100 | 341 | 44.09% |
| OIH230721C00355000 | 2023-04-18 9:30AM EDT | 355.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| OIH230721C00360000 | 2023-04-03 10:11AM EDT | 360.00 | 5.90 | 0.10 | 1.50 | 0.00 | - | 150 | 998 | 52.94% |
| OIH230721C00365000 | 2022-07-25 10:24AM EDT | 365.00 | 7.95 | 12.10 | 13.90 | 0.00 | - | - | 1 | 101.86% |
| OIH230721C00370000 | 2023-04-03 9:57AM EDT | 370.00 | 4.59 | 0.00 | 1.50 | 0.00 | - | 10 | 25 | 56.27% |
| OIH230721C00375000 | 2023-04-21 11:56AM EDT | 375.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 325 | 47.51% |
| OIH230721C00380000 | 2023-02-22 3:42PM EDT | 380.00 | 6.80 | 0.40 | 3.50 | 0.00 | - | 1 | 1 | 62.83% |
| OIH230721C00390000 | 2023-02-17 10:46AM EDT | 390.00 | 9.78 | 0.90 | 1.40 | 0.00 | - | 1 | 1 | 59.42% |
| OIH230721C00400000 | 2023-05-03 12:03PM EDT | 400.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 5 | 828 | 53.37% |
| OIH230721C00410000 | 2023-02-21 2:59PM EDT | 410.00 | 4.80 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 61.72% |
| OIH230721C00420000 | 2023-03-20 1:20PM EDT | 420.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 62.99% |
| OIH230721C00430000 | 2023-02-28 4:25PM EDT | 430.00 | 2.60 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 65.80% |
| OIH230721C00440000 | 2023-05-04 9:55AM EDT | 440.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 10 | 62.35% |
| OIH230721C00450000 | 2023-05-04 10:50AM EDT | 450.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 8 | 26 | 65.06% |
| OIH230721C00460000 | 2022-12-07 4:17PM EDT | 460.00 | 3.70 | 4.30 | 4.80 | 0.00 | - | 5 | 3 | 102.27% |
| OIH230721C00480000 | 2023-03-06 2:56PM EDT | 480.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 4 | 661 | 70.75% |
| OIH230721C00490000 | 2023-01-17 4:52PM EDT | 490.00 | 2.80 | 0.95 | 1.65 | 0.00 | - | - | 35 | 85.99% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH230721P00100000 | 2022-11-04 2:03PM EDT | 100.00 | 0.88 | 0.20 | 1.55 | 0.00 | - | 3 | 60 | 129.49% |
| OIH230721P00105000 | 2023-03-16 3:55PM EDT | 105.00 | 1.21 | 0.00 | 1.50 | 0.00 | - | 91 | 91 | 120.26% |
| OIH230721P00110000 | 2023-03-16 11:22AM EDT | 110.00 | 1.27 | 0.00 | 1.50 | 0.00 | - | 22 | 22 | 114.60% |
| OIH230721P00115000 | 2022-08-05 11:52AM EDT | 115.00 | 4.82 | 3.40 | 3.90 | 0.00 | - | 10 | 0 | 150.68% |
| OIH230721P00120000 | 2022-08-23 12:00PM EDT | 120.00 | 3.73 | 3.90 | 4.70 | 0.00 | - | 3 | 8 | 150.05% |
| OIH230721P00130000 | 2022-10-20 10:15AM EDT | 130.00 | 4.13 | 0.50 | 2.70 | 0.00 | - | 1 | 28 | 108.57% |
| OIH230721P00135000 | 2022-10-26 12:46PM EDT | 135.00 | 3.50 | 0.30 | 3.40 | 0.00 | - | 1 | 0 | 106.62% |
| OIH230721P00140000 | 2022-11-04 2:03PM EDT | 140.00 | 2.89 | 1.50 | 3.50 | 0.00 | - | 2 | 5 | 108.59% |
| OIH230721P00145000 | 2022-08-05 11:52AM EDT | 145.00 | 9.97 | 7.60 | 8.40 | 0.00 | - | 6 | 0 | 143.34% |
| OIH230721P00150000 | 2023-04-25 3:56PM EDT | 150.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 35 | 19 | 64.70% |
| OIH230721P00160000 | 2023-03-13 10:18AM EDT | 160.00 | 1.25 | 0.05 | 1.50 | 0.00 | - | 15 | 16 | 69.34% |
| OIH230721P00165000 | 2023-03-20 9:41AM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| OIH230721P00170000 | 2022-08-04 12:02PM EDT | 170.00 | 16.83 | 11.30 | 14.70 | 0.00 | - | - | 0 | 136.05% |
| OIH230721P00180000 | 2023-05-25 2:14PM EDT | 180.00 | 1.19 | 0.30 | 1.20 | 0.00 | - | 1 | 161 | 54.30% |
| OIH230721P00185000 | 2023-05-15 1:46PM EDT | 185.00 | 1.44 | 0.40 | 1.70 | 0.00 | - | 6 | 550 | 54.39% |
| OIH230721P00190000 | 2023-05-24 3:23PM EDT | 190.00 | 1.21 | 0.95 | 1.50 | 0.00 | - | 1 | 518 | 52.56% |
| OIH230721P00195000 | 2023-05-25 2:13PM EDT | 195.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 1 | 7 | 51.12% |
| OIH230721P00200000 | 2023-05-26 10:23AM EDT | 200.00 | 1.85 | 1.75 | 1.90 | -0.20 | -9.76% | 12 | 792 | 50.10% |
| OIH230721P00205000 | 2023-05-26 10:23AM EDT | 205.00 | 2.20 | 1.95 | 2.30 | -0.30 | -12.00% | 10 | 12 | 49.40% |
| OIH230721P00210000 | 2023-05-25 11:52AM EDT | 210.00 | 3.14 | 2.60 | 2.70 | 0.00 | - | 7 | 23 | 47.80% |
| OIH230721P00215000 | 2023-05-23 9:35AM EDT | 215.00 | 2.57 | 3.10 | 3.30 | 0.00 | - | 1 | 10 | 46.84% |
| OIH230721P00220000 | 2023-05-25 1:25PM EDT | 220.00 | 4.08 | 3.70 | 4.00 | 0.00 | - | 5 | 71 | 45.84% |
| OIH230721P00225000 | 2023-05-25 2:36PM EDT | 225.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 2 | 217 | 44.40% |
| OIH230721P00230000 | 2023-05-26 3:13PM EDT | 230.00 | 5.53 | 5.40 | 5.60 | -0.27 | -4.66% | 7 | 5,571 | 43.25% |
| OIH230721P00235000 | 2023-05-26 3:08PM EDT | 235.00 | 6.52 | 6.40 | 6.70 | +0.55 | +9.21% | 9 | 53 | 42.27% |
| OIH230721P00240000 | 2023-05-26 2:48PM EDT | 240.00 | 7.60 | 7.60 | 7.90 | -0.50 | -6.17% | 1 | 261 | 41.09% |
| OIH230721P00245000 | 2023-05-19 11:32AM EDT | 245.00 | 9.74 | 9.00 | 9.30 | 0.00 | - | 3 | 63 | 39.95% |
| OIH230721P00250000 | 2023-05-24 9:37AM EDT | 250.00 | 8.98 | 10.60 | 10.90 | 0.00 | - | 10 | 390 | 38.81% |
| OIH230721P00255000 | 2023-05-26 2:02PM EDT | 255.00 | 12.80 | 12.50 | 12.80 | +2.17 | +20.41% | 22 | 163 | 37.87% |
| OIH230721P00260000 | 2023-05-26 3:13PM EDT | 260.00 | 14.82 | 14.50 | 14.90 | -0.25 | -1.66% | 8 | 309 | 36.80% |
| OIH230721P00265000 | 2023-05-26 2:02PM EDT | 265.00 | 16.90 | 16.90 | 17.30 | +2.22 | +15.12% | 34 | 6,884 | 35.85% |
| OIH230721P00270000 | 2023-05-24 3:21PM EDT | 270.00 | 18.70 | 19.60 | 19.90 | +2.02 | +12.11% | 3 | 84 | 34.71% |
| OIH230721P00275000 | 2023-05-22 10:36AM EDT | 275.00 | 22.40 | 22.50 | 22.90 | +2.30 | +11.44% | 2 | 13 | 33.87% |
| OIH230721P00280000 | 2023-05-25 2:12PM EDT | 280.00 | 24.80 | 25.40 | 26.70 | -1.02 | -3.95% | 1 | 348 | 34.51% |
| OIH230721P00285000 | 2023-04-04 12:39PM EDT | 285.00 | 24.20 | 35.40 | 36.70 | 0.00 | - | - | 33 | 50.14% |
| OIH230721P00290000 | 2023-05-26 2:31PM EDT | 290.00 | 33.02 | 32.80 | 34.40 | +4.58 | +16.10% | 2 | 50 | 34.35% |
| OIH230721P00295000 | 2023-05-22 11:46AM EDT | 295.00 | 34.08 | 36.70 | 38.70 | 0.00 | - | 1 | 12 | 34.89% |
| OIH230721P00300000 | 2023-04-25 10:40AM EDT | 300.00 | 34.60 | 40.50 | 42.40 | 0.00 | - | 4 | 261 | 32.40% |
| OIH230721P00305000 | 2023-05-12 9:56AM EDT | 305.00 | 49.70 | 45.50 | 47.30 | 0.00 | - | 1 | 399 | 34.41% |
| OIH230721P00310000 | 2023-05-19 1:08PM EDT | 310.00 | 49.80 | 49.70 | 52.40 | 0.00 | - | 1 | 6 | 37.28% |
| OIH230721P00315000 | 2023-02-24 1:00PM EDT | 315.00 | 32.50 | 60.10 | 64.50 | 0.00 | - | 2 | 2 | 58.39% |
| OIH230721P00320000 | 2023-03-24 10:46AM EDT | 320.00 | 67.50 | 44.70 | 46.10 | 0.00 | - | 1 | 374 | 0.00% |
| OIH230721P00325000 | 2023-03-03 10:30AM EDT | 325.00 | 28.70 | 50.70 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| OIH230721P00330000 | 2023-03-17 11:39AM EDT | 330.00 | 78.20 | 46.10 | 49.20 | 0.00 | - | 5 | 205 | 0.00% |
| OIH230721P00335000 | 2022-12-30 4:55PM EDT | 335.00 | 55.20 | 33.60 | 34.80 | 0.00 | - | 9 | 9 | 0.00% |
| OIH230721P00340000 | 2023-03-15 9:45AM EDT | 340.00 | 76.24 | 51.30 | 55.00 | 0.00 | - | 178 | 50 | 0.00% |
| OIH230721P00345000 | 2023-02-17 11:19AM EDT | 345.00 | 44.40 | 87.70 | 89.50 | 0.00 | - | 20 | 20 | 58.37% |
| OIH230721P00360000 | 2023-02-24 12:00PM EDT | 360.00 | 64.85 | 101.40 | 105.00 | 0.00 | - | 113 | 50 | 62.23% |
| OIH230721P00380000 | 2023-01-13 4:56PM EDT | 380.00 | 66.10 | 59.70 | 61.70 | 0.00 | - | - | 12 | 0.00% |
| OIH230721P00390000 | 2023-03-06 12:24PM EDT | 390.00 | 66.50 | 108.10 | 111.90 | 0.00 | - | 1 | 0 | 0.00% |
| OIH230721P00400000 | 2022-10-17 11:32AM EDT | 400.00 | 157.40 | 104.80 | 106.60 | 0.00 | - | - | 17 | 0.00% |
| OIH230721P00430000 | 2023-01-13 4:56PM EDT | 430.00 | 106.80 | 100.30 | 103.90 | 0.00 | - | - | 4 | 0.00% |
| OIH230721P00440000 | 2023-01-13 11:56AM EDT | 440.00 | 117.00 | 109.50 | 113.20 | 0.00 | - | 2 | 1 | 0.00% |
| OIH230721P00460000 | 2022-11-22 3:06PM EDT | 460.00 | 154.80 | 167.70 | 170.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.