VanEck Oil Services ETF (OIH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621C00130000 | 2023-06-07 9:55AM EDT | 130.00 | 151.85 | 165.50 | 170.50 | 0.00 | - | 2 | 4 | 359.28% |
| OIH240621C00150000 | 2023-06-07 9:55AM EDT | 150.00 | 134.65 | 147.50 | 152.50 | 0.00 | - | 2 | 4 | 348.49% |
| OIH240621C00170000 | 2022-12-05 3:17PM EDT | 170.00 | 143.00 | 138.60 | 143.50 | 0.00 | - | 3 | 0 | 441.57% |
| OIH240621C00180000 | 2023-03-06 12:33PM EDT | 180.00 | 167.00 | 113.60 | 118.50 | 0.00 | - | 2 | 2 | 179.88% |
| OIH240621C00200000 | 2024-06-03 12:27PM EDT | 200.00 | 106.83 | 93.10 | 96.70 | 0.00 | - | 3 | 7 | 165.28% |
| OIH240621C00205000 | 2024-01-02 4:44PM EDT | 205.00 | 108.30 | 90.00 | 94.00 | 0.00 | - | 1 | 39 | 163.38% |
| OIH240621C00210000 | 2023-12-29 1:45PM EDT | 210.00 | 107.00 | 99.50 | 104.00 | 0.00 | - | 1 | 23 | 323.63% |
| OIH240621C00215000 | 2024-01-03 11:31AM EDT | 215.00 | 101.70 | 75.70 | 79.70 | 0.00 | - | 1 | 14 | 0.00% |
| OIH240621C00220000 | 2023-12-22 11:03AM EDT | 220.00 | 103.10 | 85.70 | 89.50 | 0.00 | - | 1 | 6 | 259.00% |
| OIH240621C00225000 | 2023-10-04 10:05AM EDT | 225.00 | 114.17 | 117.50 | 119.10 | 0.00 | - | 1 | 3 | 524.79% |
| OIH240621C00230000 | 2024-03-07 3:39PM EDT | 230.00 | 84.41 | 119.50 | 124.00 | 0.00 | - | 10 | 751 | 568.02% |
| OIH240621C00235000 | 2024-01-02 11:40AM EDT | 235.00 | 86.50 | 64.50 | 66.90 | 0.00 | - | 1 | 30 | 158.57% |
| OIH240621C00240000 | 2024-01-02 12:46PM EDT | 240.00 | 81.80 | 60.30 | 62.60 | 0.00 | - | 4 | 31 | 155.76% |
| OIH240621C00245000 | 2023-12-26 12:45PM EDT | 245.00 | 82.30 | 70.20 | 71.40 | 0.00 | - | 1 | 49 | 258.09% |
| OIH240621C00250000 | 2024-03-25 3:54PM EDT | 250.00 | 87.50 | 75.20 | 79.90 | 0.00 | - | 1 | 22 | 325.39% |
| OIH240621C00255000 | 2024-01-08 1:59PM EDT | 255.00 | 54.10 | 43.30 | 45.20 | 0.00 | - | 2 | 10 | 105.07% |
| OIH240621C00260000 | 2024-01-12 3:10PM EDT | 260.00 | 46.70 | 40.60 | 42.00 | 0.00 | - | 12 | 20 | 113.38% |
| OIH240621C00265000 | 2024-01-12 3:10PM EDT | 265.00 | 43.20 | 37.40 | 38.40 | 0.00 | - | 103 | 100 | 115.30% |
| OIH240621C00270000 | 2024-01-04 3:51PM EDT | 270.00 | 50.80 | 33.50 | 34.60 | 0.00 | - | 1 | 66 | 112.50% |
| OIH240621C00275000 | 2024-06-03 2:20PM EDT | 275.00 | 31.44 | 19.70 | 21.90 | 0.00 | - | 1 | 26 | 47.22% |
| OIH240621C00280000 | 2024-06-13 3:48PM EDT | 280.00 | 24.73 | 15.70 | 17.00 | 0.00 | - | 1 | 57 | 39.87% |
| OIH240621C00285000 | 2024-06-14 10:01AM EDT | 285.00 | 14.37 | 11.30 | 12.10 | -53.44 | -78.81% | 1 | 29 | 31.96% |
| OIH240621C00290000 | 2024-06-14 10:01AM EDT | 290.00 | 8.10 | 7.60 | 8.10 | -13.90 | -63.18% | 4 | 841 | 28.99% |
| OIH240621C00295000 | 2024-06-14 3:21PM EDT | 295.00 | 4.10 | 4.40 | 4.90 | -12.45 | -75.23% | 6 | 42 | 27.23% |
| OIH240621C00300000 | 2024-06-14 3:30PM EDT | 300.00 | 2.19 | 2.20 | 2.65 | -4.76 | -68.49% | 59 | 1,242 | 26.31% |
| OIH240621C00302500 | 2024-06-14 11:48AM EDT | 302.50 | 1.80 | 1.55 | 1.95 | -3.30 | -64.71% | 3 | 7 | 26.61% |
| OIH240621C00305000 | 2024-06-14 3:54PM EDT | 305.00 | 1.20 | 1.05 | 1.30 | -3.00 | -71.43% | 58 | 345 | 26.05% |
| OIH240621C00307500 | 2024-06-14 3:26PM EDT | 307.50 | 0.75 | 0.75 | 1.00 | -1.84 | -71.04% | 8 | 43 | 27.20% |
| OIH240621C00310000 | 2024-06-14 3:54PM EDT | 310.00 | 0.60 | 0.50 | 0.75 | -1.38 | -69.70% | 17 | 929 | 28.05% |
| OIH240621C00312500 | 2024-06-14 3:53PM EDT | 312.50 | 0.40 | 0.30 | 0.55 | -0.90 | -69.23% | 8 | 16 | 28.71% |
| OIH240621C00315000 | 2024-06-14 12:24PM EDT | 315.00 | 0.35 | 0.25 | 0.45 | -0.35 | -50.00% | 8 | 58 | 30.15% |
| OIH240621C00317500 | 2024-06-14 11:09AM EDT | 317.50 | 0.29 | 0.10 | 1.40 | -0.36 | -55.38% | 1 | 10 | 44.68% |
| OIH240621C00320000 | 2024-06-14 3:32PM EDT | 320.00 | 0.29 | 0.10 | 0.65 | -0.01 | -3.33% | 42 | 682 | 38.82% |
| OIH240621C00322500 | 2024-06-12 10:22AM EDT | 322.50 | 1.60 | 0.10 | 0.80 | 0.00 | - | 4 | 19 | 43.75% |
| OIH240621C00325000 | 2024-06-14 3:32PM EDT | 325.00 | 0.20 | 0.10 | 0.50 | -0.08 | -28.57% | 16 | 191 | 41.75% |
| OIH240621C00327500 | 2024-06-11 12:56PM EDT | 327.50 | 0.55 | 0.05 | 1.15 | 0.00 | - | - | 1 | 54.08% |
| OIH240621C00330000 | 2024-06-14 10:26AM EDT | 330.00 | 0.11 | 0.05 | 0.15 | +0.01 | +7.14% | 32 | 669 | 37.60% |
| OIH240621C00332500 | 2024-06-10 1:59PM EDT | 332.50 | 0.45 | 0.05 | 1.40 | 0.00 | - | 2 | 54 | 53.42% |
| OIH240621C00335000 | 2024-06-14 12:22PM EDT | 335.00 | 0.17 | 0.05 | 0.65 | -0.08 | -32.00% | 35 | 124 | 54.64% |
| OIH240621C00337500 | 2024-05-28 9:43AM EDT | 337.50 | 2.05 | 0.05 | 1.40 | 0.00 | - | 2 | 12 | 58.47% |
| OIH240621C00340000 | 2024-06-14 3:52PM EDT | 340.00 | 0.37 | 0.05 | 0.65 | +0.30 | +428.57% | 7 | 620 | 52.78% |
| OIH240621C00342500 | 2024-05-23 9:31AM EDT | 342.50 | 1.47 | 0.05 | 1.55 | 0.00 | - | - | 21 | 64.72% |
| OIH240621C00345000 | 2024-06-13 10:12AM EDT | 345.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 94 | 64.80% |
| OIH240621C00350000 | 2024-06-14 3:52PM EDT | 350.00 | 0.05 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 234 | 50.78% |
| OIH240621C00355000 | 2024-06-07 1:28PM EDT | 355.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 75.49% |
| OIH240621C00360000 | 2024-06-04 2:07PM EDT | 360.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 22 | 238 | 58.01% |
| OIH240621C00365000 | 2024-06-13 2:14PM EDT | 365.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 52.34% |
| OIH240621C00370000 | 2024-06-11 1:41PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 572 | 55.47% |
| OIH240621C00375000 | 2024-06-13 11:57AM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 58.59% |
| OIH240621C00380000 | 2024-06-10 12:36PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 413 | 61.33% |
| OIH240621C00385000 | 2024-06-06 1:26PM EDT | 385.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 40 | 64.06% |
| OIH240621C00390000 | 2024-05-14 1:06PM EDT | 390.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 413 | 77.73% |
| OIH240621C00400000 | 2024-06-10 9:57AM EDT | 400.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 184 | 109.91% |
| OIH240621C00410000 | 2024-06-07 9:30AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 77.34% |
| OIH240621C00420000 | 2024-04-17 10:18AM EDT | 420.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 134.42% |
| OIH240621C00430000 | 2024-05-07 12:56PM EDT | 430.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 34 | 112.70% |
| OIH240621C00440000 | 2024-03-13 9:41AM EDT | 440.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 140.09% |
| OIH240621C00450000 | 2024-05-24 2:38PM EDT | 450.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 1,934 | 143.16% |
| OIH240621C00460000 | 2024-05-21 2:49PM EDT | 460.00 | 2.25 | 0.00 | 0.70 | 0.00 | - | 3 | 64 | 135.45% |
| OIH240621C00470000 | 2023-10-24 11:11AM EDT | 470.00 | 5.90 | 1.00 | 1.95 | 0.00 | - | 1 | 5 | 176.90% |
| OIH240621C00480000 | 2023-10-24 11:30AM EDT | 480.00 | 4.95 | 0.00 | 2.15 | 0.00 | - | 80 | 42 | 173.19% |
| OIH240621C00490000 | 2023-12-07 11:51AM EDT | 490.00 | 0.63 | 0.10 | 2.90 | 0.00 | - | 1 | 14 | 189.65% |
| OIH240621C00500000 | 2023-10-04 1:52PM EDT | 500.00 | 2.75 | 2.45 | 2.60 | 0.00 | - | 1 | 0 | 215.89% |
| OIH240621C00520000 | 2024-02-16 3:18PM EDT | 520.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 80 | 38 | 159.28% |
| OIH240621C00530000 | 2023-12-14 11:43AM EDT | 530.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 200 | 78 | 165.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OIH240621P00105000 | 2023-01-13 3:03PM EDT | 105.00 | 2.29 | 0.00 | 5.00 | 0.00 | - | 6 | 15 | 434.86% |
| OIH240621P00125000 | 2023-05-25 11:06AM EDT | 125.00 | 3.50 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 377.44% |
| OIH240621P00130000 | 2023-06-07 2:23PM EDT | 130.00 | 3.50 | 0.20 | 3.00 | 0.00 | - | 1 | 51 | 322.46% |
| OIH240621P00135000 | 2023-01-13 3:03PM EDT | 135.00 | 4.81 | 1.00 | 5.50 | 0.00 | - | 3 | 18 | 359.62% |
| OIH240621P00140000 | 2022-11-15 11:17AM EDT | 140.00 | 6.83 | 7.40 | 9.00 | 0.00 | - | 1 | 4 | 443.21% |
| OIH240621P00145000 | 2023-09-05 9:30AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| OIH240621P00150000 | 2024-03-27 10:15AM EDT | 150.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 84 | 201.76% |
| OIH240621P00155000 | 2023-10-09 10:33AM EDT | 155.00 | 1.25 | 0.60 | 1.80 | 0.00 | - | 1 | 2 | 246.58% |
| OIH240621P00160000 | 2024-05-10 10:01AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 184.18% |
| OIH240621P00165000 | 2023-11-07 1:23PM EDT | 165.00 | 1.00 | 0.45 | 2.45 | 0.00 | - | 1 | 9 | 233.98% |
| OIH240621P00170000 | 2024-01-09 3:37PM EDT | 170.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | 8 | 11 | 219.63% |
| OIH240621P00180000 | 2024-03-28 10:44AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 116 | 151.76% |
| OIH240621P00185000 | 2023-06-30 3:23PM EDT | 185.00 | 6.48 | 3.90 | 4.40 | 0.00 | - | 1 | 1 | 249.10% |
| OIH240621P00190000 | 2024-06-14 10:46AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 319 | 121.68% |
| OIH240621P00195000 | 2024-05-10 12:04PM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 129.69% |
| OIH240621P00200000 | 2024-06-10 2:16PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 50.00% |
| OIH240621P00205000 | 2024-04-16 9:47AM EDT | 205.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 148.93% |
| OIH240621P00210000 | 2024-06-10 10:46AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 179 | 101.56% |
| OIH240621P00215000 | 2024-05-24 2:49PM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 120.51% |
| OIH240621P00220000 | 2024-06-03 10:52AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 176 | 81.64% |
| OIH240621P00225000 | 2024-06-14 10:33AM EDT | 225.00 | 0.09 | 0.05 | 1.10 | -0.01 | -10.00% | 1 | 38 | 102.69% |
| OIH240621P00230000 | 2024-06-07 12:15PM EDT | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 1,261 | 67.19% |
| OIH240621P00235000 | 2024-02-21 3:07PM EDT | 235.00 | 2.90 | 0.35 | 2.85 | 0.00 | - | 10 | 363 | 110.67% |
| OIH240621P00240000 | 2024-05-09 12:54PM EDT | 240.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 273 | 66.99% |
| OIH240621P00245000 | 2024-06-14 1:36PM EDT | 245.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 1 | 138 | 56.45% |
| OIH240621P00250000 | 2024-06-13 9:39AM EDT | 250.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 6 | 203 | 52.73% |
| OIH240621P00255000 | 2024-06-12 3:20PM EDT | 255.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 4 | 178 | 50.78% |
| OIH240621P00260000 | 2024-06-14 1:12PM EDT | 260.00 | 0.20 | 0.10 | 1.20 | +0.15 | +300.00% | 15 | 183 | 56.59% |
| OIH240621P00265000 | 2024-06-14 12:48PM EDT | 265.00 | 0.27 | 0.15 | 1.25 | +0.17 | +170.00% | 30 | 134 | 50.68% |
| OIH240621P00270000 | 2024-06-13 1:55PM EDT | 270.00 | 0.10 | 0.20 | 1.60 | 0.00 | - | 2 | 152 | 55.25% |
| OIH240621P00275000 | 2024-06-14 2:26PM EDT | 275.00 | 0.68 | 0.50 | 0.80 | +0.58 | +580.00% | 4 | 257 | 38.21% |
| OIH240621P00280000 | 2024-06-14 2:09PM EDT | 280.00 | 1.18 | 0.90 | 1.05 | +0.88 | +293.33% | 14 | 1,143 | 33.69% |
| OIH240621P00285000 | 2024-06-14 1:51PM EDT | 285.00 | 1.73 | 1.40 | 1.70 | +1.18 | +214.55% | 30 | 325 | 31.19% |
| OIH240621P00290000 | 2024-06-14 11:08AM EDT | 290.00 | 2.55 | 2.40 | 2.85 | +1.77 | +226.92% | 11 | 7,043 | 29.31% |
| OIH240621P00292500 | 2024-06-14 3:35PM EDT | 292.50 | 3.70 | 3.20 | 3.50 | +2.67 | +259.22% | 36 | 3 | 27.48% |
| OIH240621P00295000 | 2024-06-14 3:51PM EDT | 295.00 | 4.76 | 4.20 | 4.70 | +3.45 | +263.36% | 353 | 1,112 | 27.82% |
| OIH240621P00297500 | 2024-06-14 3:23PM EDT | 297.50 | 6.72 | 5.60 | 6.20 | +4.76 | +242.86% | 15 | 7 | 28.70% |
| OIH240621P00300000 | 2024-06-14 1:36PM EDT | 300.00 | 7.30 | 7.00 | 7.60 | +4.70 | +180.77% | 21 | 706 | 27.84% |
| OIH240621P00302500 | 2024-06-13 1:27PM EDT | 302.50 | 9.00 | 8.80 | 9.50 | +5.34 | +145.90% | 2 | 13 | 28.98% |
| OIH240621P00305000 | 2024-06-14 12:12PM EDT | 305.00 | 10.80 | 10.70 | 12.00 | +5.98 | +124.07% | 6 | 429 | 33.46% |
| OIH240621P00307500 | 2024-06-14 1:59PM EDT | 307.50 | 13.80 | 12.90 | 13.70 | +7.50 | +119.05% | 2 | 14 | 31.54% |
| OIH240621P00310000 | 2024-06-14 10:14AM EDT | 310.00 | 13.25 | 14.30 | 16.70 | +5.30 | +66.67% | 2 | 130 | 39.40% |
| OIH240621P00312500 | 2024-06-12 11:19AM EDT | 312.50 | 5.80 | 16.90 | 19.70 | 0.00 | - | 1 | 412 | 47.17% |
| OIH240621P00315000 | 2024-06-14 1:32PM EDT | 315.00 | 20.07 | 19.70 | 22.50 | +14.07 | +234.50% | 2 | 103 | 53.31% |
| OIH240621P00317500 | 2024-06-05 3:50PM EDT | 317.50 | 19.10 | 21.60 | 25.00 | 0.00 | - | 1 | 10 | 57.06% |
| OIH240621P00320000 | 2024-06-14 10:08AM EDT | 320.00 | 22.30 | 23.50 | 27.50 | +5.99 | +36.73% | 1 | 917 | 60.67% |
| OIH240621P00325000 | 2024-05-24 11:37AM EDT | 325.00 | 13.31 | 28.50 | 32.20 | 0.00 | - | 4 | 7 | 64.99% |
| OIH240621P00327500 | 2024-06-10 12:50PM EDT | 327.50 | 18.30 | 31.00 | 34.60 | 0.00 | - | 1 | 7 | 67.36% |
| OIH240621P00330000 | 2024-06-13 3:12PM EDT | 330.00 | 27.90 | 33.50 | 37.50 | 0.00 | - | 20 | 15 | 52.00% |
| OIH240621P00332500 | 2024-05-20 11:04AM EDT | 332.50 | 8.70 | 36.00 | 39.70 | 0.00 | - | - | 0 | 52.15% |
| OIH240621P00335000 | 2024-06-04 9:30AM EDT | 335.00 | 32.38 | 38.50 | 42.20 | 0.00 | - | 3 | 0 | 54.64% |
| OIH240621P00340000 | 2024-06-14 3:46PM EDT | 340.00 | 45.00 | 43.40 | 47.20 | +7.00 | +18.42% | 1 | 2 | 58.57% |
| OIH240621P00350000 | 2024-04-19 1:05PM EDT | 350.00 | 31.30 | 21.50 | 24.90 | 0.00 | - | 1 | 45 | 0.00% |
| OIH240621P00360000 | 2024-03-06 4:43PM EDT | 360.00 | 57.41 | 20.70 | 21.90 | 0.00 | - | 50 | 21 | 0.00% |
| OIH240621P00370000 | 2024-06-13 3:12PM EDT | 370.00 | 67.90 | 73.40 | 77.30 | 0.00 | - | 2 | 1 | 86.13% |
| OIH240621P00390000 | 2023-12-05 1:26PM EDT | 390.00 | 88.00 | 83.50 | 85.00 | 0.00 | - | - | 0 | 0.00% |
| OIH240621P00450000 | 2023-01-11 11:13AM EDT | 450.00 | 145.70 | 128.50 | 133.50 | 0.00 | - | - | 33 | 0.00% |
| OIH240621P00460000 | 2023-01-11 11:13AM EDT | 460.00 | 152.77 | 136.50 | 141.50 | 0.00 | - | - | 4 | 0.00% |
| OIH240621P00470000 | 2023-11-22 12:45PM EDT | 470.00 | 160.40 | 155.00 | 159.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.