OIH - VanEck Oil Services ETF
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH231020C00225000 | 2023-03-20 10:56AM EDT | 225.00 | 63.10 | 71.50 | 74.80 | 0.00 | - | - | 1 | 89.58% |
| OIH231020C00230000 | 2023-03-28 2:33PM EDT | 230.00 | 66.00 | 56.20 | 58.60 | 0.00 | - | - | 3 | 66.56% |
| OIH231020C00235000 | 2023-03-24 2:51PM EDT | 235.00 | 51.40 | 59.50 | 62.20 | 0.00 | - | 10 | 10 | 76.77% |
| OIH231020C00240000 | 2023-04-21 3:53PM EDT | 240.00 | 57.26 | 40.20 | 42.40 | 0.00 | - | 10 | 16 | 50.21% |
| OIH231020C00250000 | 2023-05-05 2:53PM EDT | 250.00 | 39.45 | 33.80 | 34.90 | 0.00 | - | 1 | 1 | 46.41% |
| OIH231020C00255000 | 2023-03-28 10:18AM EDT | 255.00 | 48.00 | 39.90 | 40.60 | 0.00 | - | - | 1 | 58.53% |
| OIH231020C00260000 | 2023-05-15 1:48PM EDT | 260.00 | 28.10 | 27.90 | 29.30 | 0.00 | - | 15 | 17 | 44.98% |
| OIH231020C00265000 | 2023-05-25 12:04PM EDT | 265.00 | 26.00 | 25.50 | 26.60 | 0.00 | - | 2 | 12 | 44.13% |
| OIH231020C00270000 | 2023-05-25 12:34PM EDT | 270.00 | 24.16 | 23.10 | 23.90 | 0.00 | - | 1 | 34 | 43.09% |
| OIH231020C00275000 | 2023-05-19 10:38AM EDT | 275.00 | 22.50 | 20.70 | 21.80 | 0.00 | - | 3 | 8 | 42.77% |
| OIH231020C00280000 | 2023-05-26 10:15AM EDT | 280.00 | 20.10 | 18.60 | 19.50 | -3.39 | -14.43% | 1 | 3 | 41.94% |
| OIH231020C00285000 | 2023-05-01 11:01AM EDT | 285.00 | 25.70 | 16.70 | 17.70 | 0.00 | - | 39 | 42 | 41.68% |
| OIH231020C00290000 | 2023-05-19 3:47PM EDT | 290.00 | 15.70 | 14.90 | 15.60 | 0.00 | - | 2 | 115 | 40.75% |
| OIH231020C00295000 | 2023-03-27 1:14PM EDT | 295.00 | 24.70 | 21.40 | 21.90 | 0.00 | - | - | 107 | 52.58% |
| OIH231020C00300000 | 2023-05-22 10:40AM EDT | 300.00 | 13.80 | 11.70 | 12.20 | 0.00 | - | 8 | 65 | 39.53% |
| OIH231020C00305000 | 2023-05-12 12:51PM EDT | 305.00 | 9.93 | 10.00 | 11.10 | 0.00 | - | 1 | 10 | 39.63% |
| OIH231020C00310000 | 2023-05-12 12:51PM EDT | 310.00 | 8.88 | 9.10 | 9.90 | 0.00 | - | 1 | 6 | 39.38% |
| OIH231020C00315000 | 2023-05-19 10:31AM EDT | 315.00 | 8.90 | 7.80 | 8.60 | 0.00 | - | 20 | 20 | 38.75% |
| OIH231020C00320000 | 2023-05-05 9:30AM EDT | 320.00 | 10.20 | 6.70 | 7.70 | 0.00 | - | 1 | 37 | 38.68% |
| OIH231020C00325000 | 2023-05-18 3:51PM EDT | 325.00 | 6.83 | 5.90 | 6.80 | 0.00 | - | 18 | 22 | 38.45% |
| OIH231020C00330000 | 2023-05-03 11:22AM EDT | 330.00 | 6.40 | 5.10 | 5.90 | 0.00 | - | 2 | 6 | 38.02% |
| OIH231020C00340000 | 2023-05-24 9:48AM EDT | 340.00 | 5.30 | 3.90 | 4.50 | 0.00 | - | 22 | 26 | 37.51% |
| OIH231020C00345000 | 2023-04-27 1:20PM EDT | 345.00 | 7.03 | 3.40 | 4.00 | 0.00 | - | 2 | 0 | 37.50% |
| OIH231020C00350000 | 2023-04-25 12:36PM EDT | 350.00 | 8.20 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 37.93% |
| OIH231020C00355000 | 2023-04-27 12:40PM EDT | 355.00 | 5.25 | 2.45 | 3.10 | 0.00 | - | 1 | 1 | 37.34% |
| OIH231020C00365000 | 2023-05-22 1:01PM EDT | 365.00 | 2.56 | 1.95 | 2.20 | 0.00 | - | 1 | 1,676 | 36.48% |
| OIH231020C00375000 | 2023-04-25 12:36PM EDT | 375.00 | 4.55 | 1.55 | 2.00 | 0.00 | - | 1 | 2 | 37.77% |
| OIH231020C00380000 | 2023-04-28 12:54PM EDT | 380.00 | 3.51 | 1.15 | 1.55 | 0.00 | - | 27 | 27 | 36.74% |
| OIH231020C00385000 | 2023-05-03 12:58PM EDT | 385.00 | 1.75 | 0.95 | 1.35 | 0.00 | - | 1 | 124 | 36.68% |
| OIH231020C00390000 | 2023-04-24 1:19PM EDT | 390.00 | 4.14 | 1.35 | 1.65 | 0.00 | - | 1 | 95 | 39.12% |
| OIH231020C00395000 | 2023-04-27 10:33AM EDT | 395.00 | 2.25 | 0.35 | 1.75 | 0.00 | - | 1 | 1 | 40.54% |
| OIH231020C00400000 | 2023-05-09 1:15PM EDT | 400.00 | 1.25 | 0.15 | 1.60 | 0.00 | - | 10 | 29 | 40.71% |
| OIH231020C00405000 | 2023-05-01 2:41PM EDT | 405.00 | 1.60 | 0.10 | 1.50 | 0.00 | - | - | 1 | 41.08% |
| OIH231020C00425000 | 2023-04-24 1:22PM EDT | 425.00 | 1.84 | 0.15 | 1.55 | 0.00 | - | 1 | 8 | 44.74% |
| OIH231020C00450000 | 2023-03-10 11:42AM EDT | 450.00 | 3.90 | 1.30 | 1.95 | 0.00 | - | 1 | 1 | 50.83% |
| OIH231020C00475000 | 2023-03-13 1:59PM EDT | 475.00 | 1.65 | 0.25 | 2.00 | 0.00 | - | 1 | 2 | 54.85% |
| OIH231020C00495000 | 2023-05-17 9:30AM EDT | 495.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 11 | 51.59% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH231020P00130000 | 2023-05-02 1:01PM EDT | 130.00 | 1.30 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 58.52% |
| OIH231020P00140000 | 2023-05-11 10:06AM EDT | 140.00 | 1.65 | 0.45 | 1.80 | 0.00 | - | 1 | 5 | 56.32% |
| OIH231020P00155000 | 2023-05-09 3:40PM EDT | 155.00 | 2.30 | 1.15 | 2.50 | 0.00 | - | - | 1 | 53.32% |
| OIH231020P00160000 | 2023-05-26 1:28PM EDT | 160.00 | 2.16 | 1.75 | 2.50 | +0.16 | +8.00% | 2 | 503 | 52.36% |
| OIH231020P00165000 | 2023-04-05 1:40PM EDT | 165.00 | 2.62 | 2.80 | 3.60 | 0.00 | - | 2 | 2 | 54.96% |
| OIH231020P00170000 | 2023-04-25 12:30PM EDT | 170.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 1 | 1 | 50.94% |
| OIH231020P00175000 | 2023-05-24 9:48AM EDT | 175.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 38 | 24 | 50.47% |
| OIH231020P00185000 | 2023-04-11 11:07AM EDT | 185.00 | 4.20 | 5.80 | 6.50 | 0.00 | - | - | 1 | 53.71% |
| OIH231020P00195000 | 2023-05-03 12:57PM EDT | 195.00 | 7.89 | 5.40 | 6.00 | 0.00 | - | 1 | 1 | 47.25% |
| OIH231020P00200000 | 2023-05-25 9:38AM EDT | 200.00 | 6.80 | 6.20 | 6.60 | 0.00 | - | 1 | 221 | 45.93% |
| OIH231020P00205000 | 2023-05-18 2:52PM EDT | 205.00 | 8.30 | 7.00 | 7.70 | 0.00 | - | 1 | 3 | 45.72% |
| OIH231020P00210000 | 2023-05-18 2:52PM EDT | 210.00 | 9.30 | 8.00 | 8.70 | 0.00 | - | 2 | 7 | 45.00% |
| OIH231020P00215000 | 2023-05-02 10:01AM EDT | 215.00 | 11.00 | 9.00 | 9.70 | 0.00 | - | 16 | 217 | 44.08% |
| OIH231020P00220000 | 2023-05-23 3:10PM EDT | 220.00 | 9.71 | 10.00 | 10.80 | 0.00 | - | 8 | 29 | 43.19% |
| OIH231020P00225000 | 2023-05-18 3:50PM EDT | 225.00 | 12.72 | 11.30 | 12.00 | 0.00 | - | 1 | 3 | 42.30% |
| OIH231020P00230000 | 2023-05-26 3:50PM EDT | 230.00 | 12.45 | 12.80 | 13.20 | -0.10 | -0.80% | 1 | 2,810 | 41.22% |
| OIH231020P00235000 | 2023-05-12 9:30AM EDT | 235.00 | 17.04 | 14.10 | 15.20 | 0.00 | - | - | 4 | 41.36% |
| OIH231020P00240000 | 2023-05-25 9:38AM EDT | 240.00 | 16.50 | 15.80 | 16.40 | 0.00 | - | 1 | 1,684 | 39.89% |
| OIH231020P00245000 | 2023-05-25 12:34PM EDT | 245.00 | 18.34 | 17.10 | 18.60 | 0.00 | - | 1 | 15 | 39.87% |
| OIH231020P00250000 | 2023-05-18 3:51PM EDT | 250.00 | 20.91 | 19.50 | 20.40 | 0.00 | - | 2 | 82 | 38.97% |
| OIH231020P00255000 | 2023-05-25 12:34PM EDT | 255.00 | 22.20 | 21.10 | 22.20 | 0.00 | - | 1 | 41 | 37.86% |
| OIH231020P00260000 | 2023-05-26 10:16AM EDT | 260.00 | 23.71 | 23.60 | 24.50 | -4.69 | -16.51% | 8 | 50 | 37.30% |
| OIH231020P00265000 | 2023-05-22 2:16PM EDT | 265.00 | 24.30 | 25.90 | 26.90 | 0.00 | - | 26 | 112 | 36.66% |
| OIH231020P00270000 | 2023-05-09 11:54AM EDT | 270.00 | 30.00 | 28.00 | 29.50 | 0.00 | - | 2 | 40 | 36.08% |
| OIH231020P00275000 | 2023-05-09 11:55AM EDT | 275.00 | 32.70 | 30.70 | 32.40 | 0.00 | - | 4 | 21 | 35.73% |
| OIH231020P00280000 | 2023-05-15 10:00AM EDT | 280.00 | 38.23 | 33.50 | 35.20 | 0.00 | - | 15 | 20 | 34.97% |
| OIH231020P00285000 | 2023-04-25 10:07AM EDT | 285.00 | 32.30 | 36.30 | 37.70 | 0.00 | - | 4 | 5 | 33.46% |
| OIH231020P00290000 | 2023-04-20 2:52PM EDT | 290.00 | 31.96 | 40.20 | 42.20 | 0.00 | - | - | 127 | 34.95% |
| OIH231020P00295000 | 2023-04-25 10:42AM EDT | 295.00 | 38.90 | 43.00 | 44.80 | 0.00 | - | 4 | 2 | 33.05% |
| OIH231020P00300000 | 2023-04-25 2:14PM EDT | 300.00 | 41.80 | 46.40 | 48.30 | 0.00 | - | 18 | 26 | 32.38% |
| OIH231020P00310000 | 2023-05-15 10:00AM EDT | 310.00 | 59.55 | 53.80 | 55.50 | 0.00 | - | 15 | 13 | 30.47% |
| OIH231020P00315000 | 2023-03-23 11:55AM EDT | 315.00 | 59.30 | 48.00 | 49.90 | 0.00 | - | 14 | 28 | 0.00% |
| OIH231020P00320000 | 2023-03-23 11:53AM EDT | 320.00 | 62.50 | 51.40 | 53.40 | 0.00 | - | 11 | 24 | 0.00% |
| OIH231020P00325000 | 2023-03-10 2:36PM EDT | 325.00 | 49.00 | 56.40 | 59.00 | 0.00 | - | 6 | 6 | 0.00% |
| OIH231020P00330000 | 2023-03-10 2:35PM EDT | 330.00 | 51.80 | 60.20 | 62.70 | 0.00 | - | 1 | 9 | 0.00% |
| OIH231020P00335000 | 2023-02-17 2:33PM EDT | 335.00 | 48.90 | 81.20 | 85.50 | 0.00 | - | 1 | 1 | 48.59% |
| OIH231020P00340000 | 2023-02-27 3:14PM EDT | 340.00 | 48.60 | 68.90 | 71.20 | 0.00 | - | 56 | 34 | 0.00% |
| OIH231020P00345000 | 2023-02-24 2:09PM EDT | 345.00 | 57.70 | 89.70 | 93.00 | 0.00 | - | 5 | 5 | 46.54% |
| OIH231020P00350000 | 2023-03-09 1:18PM EDT | 350.00 | 56.60 | 75.40 | 78.10 | 0.00 | - | 83 | 43 | 0.00% |
| OIH231020P00355000 | 2023-02-21 12:05PM EDT | 355.00 | 61.40 | 88.50 | 91.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.