OIH - VanEck Oil Services ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH230818C00220000 | 2023-04-03 9:30AM EDT | 220.00 | 83.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| OIH230818C00240000 | 2023-05-05 10:04AM EDT | 240.00 | 39.00 | 33.00 | 34.60 | 0.00 | - | 6 | 16 | 49.30% |
| OIH230818C00245000 | 2023-05-23 1:07PM EDT | 245.00 | 36.16 | 29.60 | 31.10 | 0.00 | - | 10 | 17 | 47.89% |
| OIH230818C00250000 | 2023-05-19 10:13AM EDT | 250.00 | 28.35 | 26.40 | 27.90 | 0.00 | - | 1 | 35 | 46.83% |
| OIH230818C00255000 | 2023-05-22 10:26AM EDT | 255.00 | 26.54 | 23.30 | 24.80 | 0.00 | - | 2 | 4 | 45.66% |
| OIH230818C00260000 | 2023-05-26 1:16PM EDT | 260.00 | 21.30 | 20.50 | 21.90 | -2.30 | -9.75% | 5 | 21 | 44.57% |
| OIH230818C00265000 | 2023-05-22 12:45PM EDT | 265.00 | 21.05 | 17.90 | 19.30 | 0.00 | - | 2 | 14 | 43.75% |
| OIH230818C00270000 | 2023-05-26 2:35PM EDT | 270.00 | 16.20 | 15.50 | 16.70 | -2.80 | -14.74% | 1 | 22 | 42.57% |
| OIH230818C00275000 | 2023-05-23 9:36AM EDT | 275.00 | 16.26 | 13.30 | 14.60 | 0.00 | - | 1 | 20 | 42.04% |
| OIH230818C00280000 | 2023-05-19 10:38AM EDT | 280.00 | 12.67 | 11.40 | 12.50 | 0.00 | - | 1 | 46 | 41.13% |
| OIH230818C00285000 | 2023-05-26 10:31AM EDT | 285.00 | 10.27 | 9.60 | 10.70 | -2.13 | -17.18% | 1,001 | 10 | 40.48% |
| OIH230818C00290000 | 2023-05-16 9:56AM EDT | 290.00 | 6.98 | 8.10 | 9.10 | 0.00 | - | 10 | 16 | 39.88% |
| OIH230818C00295000 | 2023-05-25 3:56PM EDT | 295.00 | 8.00 | 6.80 | 7.70 | 0.00 | - | 1,000 | 147 | 39.36% |
| OIH230818C00300000 | 2023-05-24 12:16PM EDT | 300.00 | 8.73 | 5.70 | 6.50 | 0.00 | - | 10 | 19 | 38.94% |
| OIH230818C00305000 | 2023-05-15 11:18AM EDT | 305.00 | 5.20 | 4.60 | 5.40 | 0.00 | - | 5 | 117 | 38.41% |
| OIH230818C00310000 | 2023-05-17 1:30PM EDT | 310.00 | 4.10 | 3.80 | 4.60 | 0.00 | - | 1 | 48 | 38.35% |
| OIH230818C00315000 | 2023-05-02 12:19PM EDT | 315.00 | 5.10 | 3.10 | 3.80 | 0.00 | - | 40 | 35 | 37.95% |
| OIH230818C00320000 | 2023-05-22 12:33PM EDT | 320.00 | 3.30 | 2.45 | 3.10 | 0.00 | - | 1 | 16 | 37.51% |
| OIH230818C00325000 | 2023-05-10 3:52PM EDT | 325.00 | 2.20 | 2.05 | 2.60 | -1.30 | -37.14% | 15 | 9 | 37.46% |
| OIH230818C00330000 | 2023-05-24 12:16PM EDT | 330.00 | 3.03 | 1.40 | 2.20 | 0.00 | - | 10 | 30 | 37.53% |
| OIH230818C00335000 | 2023-04-25 3:18PM EDT | 335.00 | 6.10 | 1.65 | 1.90 | 0.00 | - | 2 | 7 | 37.79% |
| OIH230818C00340000 | 2023-05-11 12:12PM EDT | 340.00 | 1.35 | 0.95 | 1.50 | 0.00 | - | 1 | 4 | 37.29% |
| OIH230818C00345000 | 2023-05-01 10:56AM EDT | 345.00 | 3.14 | 0.75 | 1.25 | 0.00 | - | 1 | 1 | 37.29% |
| OIH230818C00350000 | 2023-05-26 11:23AM EDT | 350.00 | 0.80 | 0.30 | 1.45 | -0.20 | -20.00% | 1 | 111 | 39.97% |
| OIH230818C00360000 | 2023-03-15 1:16PM EDT | 360.00 | 5.10 | 4.80 | 7.60 | 0.00 | - | 133 | 114 | 62.25% |
| OIH230818C00370000 | 2023-04-18 12:18PM EDT | 370.00 | 3.40 | 0.05 | 1.20 | 0.00 | - | - | 3 | 43.80% |
| OIH230818C00375000 | 2023-03-17 2:55PM EDT | 375.00 | 2.90 | 3.00 | 5.70 | 0.00 | - | 616 | 616 | 60.62% |
| OIH230818C00400000 | 2023-03-23 2:52PM EDT | 400.00 | 1.60 | 0.55 | 1.80 | 0.00 | - | 500 | 510 | 50.90% |
| OIH230818C00445000 | 2023-03-09 2:03PM EDT | 445.00 | 2.15 | 0.10 | 1.50 | 0.00 | - | - | 931 | 56.76% |
| OIH230818C00450000 | 2023-03-23 2:52PM EDT | 450.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 500 | 57.10% |
| OIH230818C00465000 | 2023-03-24 10:38AM EDT | 465.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1,058 | 59.84% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH230818P00145000 | 2023-05-02 12:33PM EDT | 145.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 66.31% |
| OIH230818P00155000 | 2023-05-11 3:26PM EDT | 155.00 | 1.15 | 0.55 | 1.50 | 0.00 | - | - | 1 | 62.79% |
| OIH230818P00165000 | 2023-05-03 11:50AM EDT | 165.00 | 1.95 | 0.40 | 1.75 | 0.00 | - | 5 | 5 | 56.76% |
| OIH230818P00170000 | 2023-05-18 3:48PM EDT | 170.00 | 1.35 | 0.50 | 2.05 | 0.00 | - | 2 | 2 | 55.49% |
| OIH230818P00175000 | 2023-05-03 12:57PM EDT | 175.00 | 1.60 | 1.10 | 1.70 | -0.97 | -37.74% | 1 | 1 | 53.37% |
| OIH230818P00180000 | 2023-04-28 1:11PM EDT | 180.00 | 1.90 | 1.45 | 2.00 | 0.00 | - | 11 | 17 | 52.65% |
| OIH230818P00190000 | 2023-05-17 1:06PM EDT | 190.00 | 3.00 | 2.10 | 2.70 | 0.00 | - | 1 | 2 | 50.35% |
| OIH230818P00195000 | 2023-05-04 10:43AM EDT | 195.00 | 5.70 | 2.50 | 3.20 | 0.00 | - | - | 1 | 51.07% |
| OIH230818P00200000 | 2023-05-19 9:35AM EDT | 200.00 | 3.45 | 2.95 | 3.70 | +0.10 | +2.99% | 5 | 15 | 49.87% |
| OIH230818P00205000 | 2023-05-25 11:38AM EDT | 205.00 | 4.30 | 3.60 | 4.20 | 0.00 | - | 4 | 508 | 48.40% |
| OIH230818P00210000 | 2023-05-23 10:34AM EDT | 210.00 | 4.65 | 4.40 | 4.80 | +0.85 | +22.37% | 5 | 8 | 47.08% |
| OIH230818P00215000 | 2023-05-23 2:25PM EDT | 215.00 | 4.80 | 5.00 | 5.70 | 0.00 | - | 8 | 12 | 46.48% |
| OIH230818P00220000 | 2023-05-22 3:34PM EDT | 220.00 | 5.35 | 6.00 | 6.60 | 0.00 | - | 3 | 14 | 45.53% |
| OIH230818P00225000 | 2023-05-17 12:43PM EDT | 225.00 | 8.75 | 7.00 | 7.40 | 0.00 | - | 60 | 59 | 43.99% |
| OIH230818P00230000 | 2023-05-18 1:15PM EDT | 230.00 | 10.07 | 8.10 | 8.60 | 0.00 | - | 3 | 10 | 43.23% |
| OIH230818P00235000 | 2023-05-18 2:28PM EDT | 235.00 | 11.00 | 9.10 | 10.10 | 0.00 | - | 1 | 7 | 42.85% |
| OIH230818P00240000 | 2023-05-03 3:44PM EDT | 240.00 | 15.15 | 10.60 | 11.30 | 0.00 | - | 2 | 6 | 41.39% |
| OIH230818P00245000 | 2023-05-10 1:25PM EDT | 245.00 | 15.30 | 12.10 | 13.10 | 0.00 | - | - | 4 | 40.94% |
| OIH230818P00250000 | 2023-05-12 3:14PM EDT | 250.00 | 18.55 | 13.90 | 14.60 | 0.00 | - | 30 | 45 | 39.46% |
| OIH230818P00255000 | 2023-05-19 12:40PM EDT | 255.00 | 15.98 | 15.70 | 17.00 | -0.22 | -1.36% | 1,000 | 23 | 39.49% |
| OIH230818P00260000 | 2023-05-25 3:56PM EDT | 260.00 | 17.80 | 18.10 | 19.00 | 0.00 | - | 1,000 | 31 | 38.28% |
| OIH230818P00265000 | 2023-05-22 2:59PM EDT | 265.00 | 17.80 | 19.90 | 21.50 | 0.00 | - | 1 | 7 | 37.69% |
| OIH230818P00270000 | 2023-05-09 12:46PM EDT | 270.00 | 23.96 | 22.70 | 24.00 | 0.00 | - | 2 | 9 | 36.68% |
| OIH230818P00275000 | 2023-05-10 1:52PM EDT | 275.00 | 29.44 | 25.80 | 27.30 | 0.00 | - | 3 | 383 | 36.88% |
| OIH230818P00280000 | 2023-05-19 11:06AM EDT | 280.00 | 28.07 | 28.80 | 29.50 | 0.00 | - | 39 | 259 | 34.31% |
| OIH230818P00285000 | 2023-05-05 11:48AM EDT | 285.00 | 33.56 | 31.50 | 33.70 | 0.00 | - | 78 | 167 | 35.63% |
| OIH230818P00290000 | 2023-04-24 10:17AM EDT | 290.00 | 24.50 | 31.00 | 32.40 | 0.00 | - | 2 | 7 | 22.07% |
| OIH230818P00295000 | 2023-04-25 10:42AM EDT | 295.00 | 34.10 | 38.60 | 39.80 | 0.00 | - | 2 | 2 | 31.52% |
| OIH230818P00300000 | 2023-05-03 10:25AM EDT | 300.00 | 46.88 | 42.30 | 44.70 | 0.00 | - | 2 | 222 | 33.61% |
| OIH230818P00305000 | 2023-04-18 9:59AM EDT | 305.00 | 34.20 | 47.30 | 49.10 | 0.00 | - | 9 | 70 | 34.10% |
| OIH230818P00310000 | 2023-04-13 1:40PM EDT | 310.00 | 35.70 | 57.30 | 59.00 | 0.00 | - | 1 | 19 | 49.57% |
| OIH230818P00315000 | 2023-03-14 3:58PM EDT | 315.00 | 46.30 | 37.40 | 40.30 | 0.00 | - | - | 8 | 0.00% |
| OIH230818P00320000 | 2023-03-07 3:12PM EDT | 320.00 | 27.50 | 49.10 | 51.30 | 0.00 | - | - | 3 | 0.00% |
| OIH230818P00330000 | 2023-03-07 2:42PM EDT | 330.00 | 31.60 | 55.80 | 60.00 | 0.00 | - | - | 4 | 0.00% |
| OIH230818P00345000 | 2023-03-07 3:23PM EDT | 345.00 | 40.40 | 68.40 | 71.10 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.