ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240816C00042500 | 2024-07-16 3:17PM EDT | 42.50 | 42.40 | 37.80 | 41.60 | 0.00 | - | - | 1 | 135.94% |
| OKE240816C00065000 | 2024-07-05 9:56AM EDT | 65.00 | 17.50 | 15.30 | 19.10 | 0.00 | - | 3 | 3 | 55.57% |
| OKE240816C00070000 | 2024-07-05 10:00AM EDT | 70.00 | 13.05 | 10.20 | 14.20 | 0.00 | - | 10 | 10 | 87.60% |
| OKE240816C00075000 | 2024-07-16 3:08PM EDT | 75.00 | 10.13 | 5.40 | 8.90 | 0.00 | - | 2 | 15 | 59.33% |
| OKE240816C00077500 | 2024-07-24 12:20PM EDT | 77.50 | 5.40 | 4.40 | 6.70 | 0.00 | - | 1 | 60 | 51.81% |
| OKE240816C00080000 | 2024-07-26 2:34PM EDT | 80.00 | 2.45 | 2.35 | 3.30 | +0.35 | +16.67% | 99 | 424 | 26.98% |
| OKE240816C00082500 | 2024-07-26 3:17PM EDT | 82.50 | 1.00 | 0.95 | 1.10 | +0.05 | +5.26% | 49 | 712 | 16.46% |
| OKE240816C00085000 | 2024-07-26 2:57PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 899 | 1,484 | 17.36% |
| OKE240816C00087500 | 2024-07-26 3:55PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 2 | 1,215 | 19.04% |
| OKE240816C00090000 | 2024-07-23 1:47PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 277 | 20.12% |
| OKE240816C00095000 | 2024-07-22 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.17% |
| OKE240816C00100000 | 2024-07-19 12:17PM EDT | 100.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.00% |
| OKE240816C00115000 | 2024-07-16 3:15PM EDT | 115.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | - | 1 | 98.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240816P00065000 | 2024-07-18 10:18AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 86.62% |
| OKE240816P00070000 | 2024-07-25 10:03AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 45.61% |
| OKE240816P00072500 | 2024-07-12 2:33PM EDT | 72.50 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 40.63% |
| OKE240816P00075000 | 2024-07-24 2:40PM EDT | 75.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 6 | 844 | 29.59% |
| OKE240816P00077500 | 2024-07-25 3:50PM EDT | 77.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 4 | 579 | 24.61% |
| OKE240816P00080000 | 2024-07-26 1:50PM EDT | 80.00 | 1.00 | 0.95 | 1.10 | -0.30 | -23.08% | 162 | 937 | 24.54% |
| OKE240816P00082500 | 2024-07-25 3:54PM EDT | 82.50 | 2.65 | 1.25 | 2.40 | -0.05 | -1.85% | 1 | 459 | 26.71% |
| OKE240816P00085000 | 2024-07-19 12:33PM EDT | 85.00 | 2.92 | 2.90 | 6.00 | 0.00 | - | 3 | 111 | 53.22% |
| OKE240816P00087500 | 2024-07-19 9:43AM EDT | 87.50 | 4.69 | 5.50 | 8.40 | 0.00 | - | 1 | 44 | 62.82% |
| OKE240816P00090000 | 2024-07-18 11:13AM EDT | 90.00 | 6.70 | 7.00 | 10.90 | 0.00 | - | 1 | 1 | 72.53% |
© 2024 Yahoo. All rights reserved.