OIH - VanEck Oil Services ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117C00120000 | 2023-02-16 2:25PM EDT | 120.00 | 219.30 | 145.50 | 150.50 | 0.00 | - | - | 25 | 54.80% |
| OIH250117C00150000 | 2023-03-30 11:26AM EDT | 150.00 | 143.00 | 137.50 | 142.50 | 0.00 | - | 1 | 3 | 73.20% |
| OIH250117C00180000 | 2023-03-06 12:33PM EDT | 180.00 | 169.00 | 120.50 | 125.50 | 0.00 | - | - | 2 | 71.23% |
| OIH250117C00200000 | 2023-03-28 12:52PM EDT | 200.00 | 111.40 | 99.70 | 101.70 | 0.00 | - | 1 | 4 | 58.24% |
| OIH250117C00210000 | 2023-03-21 12:32PM EDT | 210.00 | 99.95 | 103.00 | 107.50 | 0.00 | - | 1 | 1 | 67.01% |
| OIH250117C00225000 | 2022-11-07 4:56PM EDT | 225.00 | 136.16 | 103.00 | 108.00 | 0.00 | - | - | 1 | 72.84% |
| OIH250117C00235000 | 2022-11-08 10:30AM EDT | 235.00 | 131.54 | 101.50 | 106.50 | 0.00 | - | - | 1 | 74.78% |
| OIH250117C00240000 | 2023-05-17 9:50AM EDT | 240.00 | 63.51 | 66.50 | 71.50 | 0.00 | - | 5 | 10 | 48.58% |
| OIH250117C00245000 | 2022-11-18 11:19AM EDT | 245.00 | 111.60 | 94.00 | 99.00 | 0.00 | - | 1 | 1 | 71.28% |
| OIH250117C00250000 | 2023-05-26 1:18PM EDT | 250.00 | 64.22 | 61.50 | 66.50 | -1.28 | -1.95% | 3 | 38 | 47.89% |
| OIH250117C00255000 | 2023-05-18 12:07PM EDT | 255.00 | 57.86 | 59.20 | 64.00 | 0.00 | - | 1 | 5 | 47.48% |
| OIH250117C00260000 | 2023-05-26 3:35PM EDT | 260.00 | 60.47 | 56.80 | 61.40 | -5.09 | -7.76% | 38 | 17 | 46.95% |
| OIH250117C00265000 | 2022-12-07 4:53PM EDT | 265.00 | 85.79 | 100.50 | 105.50 | 0.00 | - | 9 | 14 | 82.32% |
| OIH250117C00270000 | 2023-05-23 10:47AM EDT | 270.00 | 60.00 | 52.00 | 57.00 | 0.00 | - | 20 | 27 | 46.40% |
| OIH250117C00275000 | 2023-05-03 9:40AM EDT | 275.00 | 52.00 | 49.90 | 54.50 | 0.00 | - | 1 | 39 | 45.84% |
| OIH250117C00280000 | 2023-05-25 9:30AM EDT | 280.00 | 52.80 | 47.50 | 52.50 | 0.00 | - | 1 | 35 | 45.62% |
| OIH250117C00285000 | 2023-04-24 2:11PM EDT | 285.00 | 67.28 | 51.20 | 56.00 | 0.00 | - | 1 | 10 | 49.55% |
| OIH250117C00290000 | 2023-04-24 12:44PM EDT | 290.00 | 63.80 | 50.20 | 53.90 | 0.00 | - | 2 | 20 | 49.15% |
| OIH250117C00295000 | 2023-05-04 9:36AM EDT | 295.00 | 43.00 | 41.50 | 46.50 | 0.00 | - | 1 | 36 | 44.72% |
| OIH250117C00300000 | 2023-05-15 12:28PM EDT | 300.00 | 41.50 | 40.70 | 44.50 | 0.00 | - | 2 | 82 | 44.35% |
| OIH250117C00305000 | 2023-05-15 10:08AM EDT | 305.00 | 38.50 | 38.00 | 43.00 | 0.00 | - | 1 | 47 | 44.31% |
| OIH250117C00310000 | 2023-05-04 11:22AM EDT | 310.00 | 37.00 | 36.60 | 41.00 | 0.00 | - | 1 | 82 | 43.87% |
| OIH250117C00315000 | 2023-03-15 11:03AM EDT | 315.00 | 46.00 | 51.50 | 56.00 | 0.00 | - | 1 | 13 | 54.49% |
| OIH250117C00320000 | 2023-05-26 11:58AM EDT | 320.00 | 34.70 | 35.00 | 37.20 | -1.13 | -3.15% | 1 | 504 | 43.01% |
| OIH250117C00325000 | 2023-05-11 10:50AM EDT | 325.00 | 31.75 | 33.20 | 36.40 | 0.00 | - | 2 | 16 | 43.36% |
| OIH250117C00330000 | 2023-05-04 10:20AM EDT | 330.00 | 31.14 | 32.00 | 35.00 | 0.00 | - | 1 | 55 | 43.22% |
| OIH250117C00335000 | 2023-03-02 12:12PM EDT | 335.00 | 71.40 | 40.50 | 44.50 | 0.00 | - | 12 | 58 | 51.31% |
| OIH250117C00350000 | 2023-05-23 3:17PM EDT | 350.00 | 29.90 | 26.50 | 29.50 | 0.00 | - | 2 | 50 | 42.41% |
| OIH250117C00355000 | 2023-04-03 3:51PM EDT | 355.00 | 43.79 | 23.50 | 26.40 | 0.00 | - | 5 | 6 | 40.76% |
| OIH250117C00360000 | 2023-05-18 3:35PM EDT | 360.00 | 24.63 | 24.00 | 26.00 | 0.00 | - | 1 | 15 | 41.20% |
| OIH250117C00370000 | 2023-05-18 3:35PM EDT | 370.00 | 22.43 | 20.70 | 23.90 | 0.00 | - | 1 | 3 | 40.98% |
| OIH250117C00380000 | 2023-02-22 11:55AM EDT | 380.00 | 41.82 | 23.50 | 26.20 | 0.00 | - | 11 | 9 | 44.25% |
| OIH250117C00390000 | 2023-04-27 11:39AM EDT | 390.00 | 23.10 | 17.90 | 19.80 | 0.00 | - | - | 1 | 40.24% |
| OIH250117C00400000 | 2023-05-24 12:39PM EDT | 400.00 | 19.50 | 15.90 | 18.80 | 0.00 | - | 1 | 7 | 40.61% |
| OIH250117C00420000 | 2023-03-24 12:44PM EDT | 420.00 | 17.70 | 18.40 | 21.70 | 0.00 | - | 1 | 1 | 45.52% |
| OIH250117C00440000 | 2023-05-02 3:49PM EDT | 440.00 | 11.95 | 10.80 | 12.30 | 0.00 | - | 2 | 2 | 38.84% |
| OIH250117C00450000 | 2023-03-14 10:54AM EDT | 450.00 | 21.50 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 49.05% |
| OIH250117C00460000 | 2023-05-15 11:07AM EDT | 460.00 | 9.71 | 8.50 | 10.60 | 0.00 | - | 1 | 3 | 38.91% |
| OIH250117C00490000 | 2023-04-04 10:04AM EDT | 490.00 | 14.00 | 6.80 | 9.40 | 0.00 | - | 1 | 4 | 40.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH250117P00105000 | 2023-03-10 12:48PM EDT | 105.00 | 2.97 | 1.45 | 6.00 | 0.00 | - | 3 | 0 | 50.31% |
| OIH250117P00120000 | 2023-05-16 2:11PM EDT | 120.00 | 7.14 | 5.70 | 6.70 | 0.00 | - | 1 | 9 | 50.31% |
| OIH250117P00125000 | 2022-11-15 2:12PM EDT | 125.00 | 7.38 | 7.00 | 9.80 | 0.00 | - | 2 | 2 | 52.86% |
| OIH250117P00130000 | 2023-03-10 12:48PM EDT | 130.00 | 5.50 | 5.00 | 8.90 | 0.00 | - | 2 | 2 | 51.53% |
| OIH250117P00135000 | 2023-01-04 4:27PM EDT | 135.00 | 10.00 | 5.00 | 6.30 | 0.00 | - | 1 | 5 | 44.10% |
| OIH250117P00140000 | 2022-11-18 12:53PM EDT | 140.00 | 10.40 | 9.80 | 14.30 | 0.00 | - | 2 | 2 | 52.54% |
| OIH250117P00145000 | 2022-11-28 12:28PM EDT | 145.00 | 12.90 | 10.10 | 14.40 | 0.00 | - | 5 | 4 | 50.58% |
| OIH250117P00150000 | 2023-05-26 11:22AM EDT | 150.00 | 11.07 | 10.30 | 11.90 | -1.43 | -11.44% | 1 | 7 | 47.83% |
| OIH250117P00155000 | 2023-04-17 10:41AM EDT | 155.00 | 9.10 | 11.50 | 14.30 | 0.00 | - | 1 | 2 | 49.22% |
| OIH250117P00175000 | 2022-10-03 9:30AM EDT | 175.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| OIH250117P00180000 | 2023-01-11 11:10AM EDT | 180.00 | 17.60 | 9.50 | 13.20 | 0.00 | - | 106 | 47 | 37.63% |
| OIH250117P00185000 | 2023-03-27 2:38PM EDT | 185.00 | 19.70 | 17.90 | 20.70 | 0.00 | - | - | 4 | 44.39% |
| OIH250117P00190000 | 2023-03-27 2:47PM EDT | 190.00 | 21.20 | 19.40 | 22.10 | 0.00 | - | 4 | 5 | 43.83% |
| OIH250117P00193000 | 2023-03-27 2:47PM EDT | 193.00 | 22.00 | 19.90 | 23.00 | 0.00 | - | - | 4 | 43.52% |
| OIH250117P00194000 | 2023-03-27 2:47PM EDT | 194.00 | 22.60 | 20.80 | 23.20 | 0.00 | - | - | 4 | 43.31% |
| OIH250117P00195000 | 2023-03-27 2:48PM EDT | 195.00 | 23.00 | 21.10 | 23.60 | 0.00 | - | - | 4 | 43.31% |
| OIH250117P00196000 | 2023-03-27 2:48PM EDT | 196.00 | 23.20 | 21.10 | 23.80 | 0.00 | - | - | 4 | 43.10% |
| OIH250117P00197000 | 2023-03-27 3:02PM EDT | 197.00 | 23.60 | 21.30 | 24.20 | 0.00 | - | - | 22 | 43.09% |
| OIH250117P00198000 | 2023-03-27 12:21PM EDT | 198.00 | 23.90 | 21.30 | 24.50 | 0.00 | - | - | 4 | 42.98% |
| OIH250117P00199000 | 2023-03-27 12:01PM EDT | 199.00 | 24.80 | 22.10 | 24.90 | 0.00 | - | - | 7 | 42.96% |
| OIH250117P00200000 | 2023-05-11 9:30AM EDT | 200.00 | 26.00 | 22.40 | 24.80 | 0.00 | - | 10 | 29 | 42.44% |
| OIH250117P00205000 | 2023-03-27 12:03PM EDT | 205.00 | 26.90 | 23.10 | 26.60 | 0.00 | - | 18 | 44 | 42.12% |
| OIH250117P00210000 | 2023-05-04 12:50PM EDT | 210.00 | 31.12 | 25.80 | 28.20 | 0.00 | - | 2 | 30 | 41.55% |
| OIH250117P00215000 | 2023-05-04 12:56PM EDT | 215.00 | 34.30 | 27.50 | 30.00 | 0.00 | - | 1 | 206 | 41.11% |
| OIH250117P00220000 | 2023-05-04 12:57PM EDT | 220.00 | 36.40 | 27.10 | 31.90 | 0.00 | - | 2 | 44 | 40.71% |
| OIH250117P00225000 | 2023-05-04 3:57PM EDT | 225.00 | 36.32 | 30.80 | 33.70 | 0.00 | - | 1 | 12 | 40.17% |
| OIH250117P00230000 | 2023-05-05 9:30AM EDT | 230.00 | 35.90 | 33.10 | 35.90 | 0.00 | - | 1 | 46 | 39.91% |
| OIH250117P00235000 | 2023-03-27 1:02PM EDT | 235.00 | 37.30 | 33.00 | 37.50 | 0.00 | - | 6 | 8 | 39.10% |
| OIH250117P00240000 | 2023-05-23 11:24AM EDT | 240.00 | 36.00 | 37.10 | 39.90 | 0.00 | - | 1 | 33 | 38.90% |
| OIH250117P00245000 | 2023-03-27 1:02PM EDT | 245.00 | 41.40 | 38.80 | 41.20 | 0.00 | - | 3 | 4 | 37.76% |
| OIH250117P00250000 | 2023-05-24 1:25PM EDT | 250.00 | 41.00 | 41.40 | 44.10 | 0.00 | - | 1 | 117 | 37.85% |
| OIH250117P00255000 | 2023-05-22 1:43PM EDT | 255.00 | 43.00 | 43.70 | 46.40 | 0.00 | - | 10 | 14 | 37.41% |
| OIH250117P00260000 | 2023-03-27 12:11PM EDT | 260.00 | 48.90 | 45.70 | 48.50 | 0.00 | - | 12 | 17 | 36.77% |
| OIH250117P00265000 | 2023-03-23 3:54PM EDT | 265.00 | 54.20 | 42.60 | 46.30 | 0.00 | - | - | 2 | 32.78% |
| OIH250117P00270000 | 2023-04-26 10:42AM EDT | 270.00 | 50.30 | 49.30 | 51.80 | 0.00 | - | 13 | 36 | 34.64% |
| OIH250117P00275000 | 2023-03-23 3:54PM EDT | 275.00 | 59.50 | 46.50 | 51.50 | 0.00 | - | 1 | 5 | 32.04% |
| OIH250117P00280000 | 2023-05-23 11:25AM EDT | 280.00 | 53.50 | 54.50 | 59.50 | 0.00 | - | 1 | 6 | 35.65% |
| OIH250117P00285000 | 2023-03-23 3:45PM EDT | 285.00 | 65.00 | 52.10 | 55.90 | 0.00 | - | - | 2 | 30.46% |
| OIH250117P00290000 | 2023-04-19 9:34AM EDT | 290.00 | 53.20 | 60.50 | 65.50 | 0.00 | - | 7 | 7 | 35.15% |
| OIH250117P00295000 | 2023-01-17 10:30AM EDT | 295.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| OIH250117P00300000 | 2023-04-26 10:42AM EDT | 300.00 | 65.90 | 66.00 | 68.10 | 0.00 | - | 13 | 367 | 31.86% |
| OIH250117P00310000 | 2023-04-19 9:34AM EDT | 310.00 | 63.90 | 72.20 | 77.00 | 0.00 | - | - | 2 | 33.14% |
| OIH250117P00320000 | 2023-02-24 3:09PM EDT | 320.00 | 62.23 | 86.30 | 89.90 | 0.00 | - | 2 | 3 | 37.34% |
| OIH250117P00325000 | 2023-01-27 11:56AM EDT | 325.00 | 57.60 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 11.81% |
| OIH250117P00330000 | 2023-03-02 12:10PM EDT | 330.00 | 61.44 | 79.00 | 83.40 | 0.00 | - | 10 | 5 | 25.84% |
| OIH250117P00335000 | 2023-02-10 1:27PM EDT | 335.00 | 63.47 | 73.50 | 78.50 | 0.00 | - | - | 3 | 16.32% |
| OIH250117P00460000 | 2023-01-11 11:16AM EDT | 460.00 | 160.50 | 142.00 | 146.20 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.