ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018C00060000 | 2024-09-04 10:17AM EDT | 60.00 | 32.47 | 34.20 | 37.00 | 0.00 | - | 1 | 1 | 202.54% |
| OKE241018C00062500 | 2024-02-27 12:12PM EDT | 62.50 | 13.20 | 18.10 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| OKE241018C00065000 | 2024-05-01 11:48AM EDT | 65.00 | 13.50 | 15.10 | 18.50 | 0.00 | - | 12 | 10 | 0.00% |
| OKE241018C00067500 | 2024-07-09 11:07AM EDT | 67.50 | 15.58 | 15.80 | 18.10 | 0.00 | - | 1 | 0 | 0.00% |
| OKE241018C00070000 | 2024-10-09 10:13AM EDT | 70.00 | 23.72 | 24.50 | 28.50 | 0.00 | - | 2 | 116 | 221.39% |
| OKE241018C00072500 | 2024-10-10 9:30AM EDT | 72.50 | 22.69 | 22.00 | 26.10 | 0.00 | - | 19 | 160 | 207.32% |
| OKE241018C00075000 | 2024-10-10 12:59PM EDT | 75.00 | 20.46 | 21.00 | 22.80 | 0.00 | - | 7 | 165 | 112.50% |
| OKE241018C00077500 | 2024-10-10 1:52PM EDT | 77.50 | 17.60 | 18.70 | 19.40 | 0.00 | - | 13 | 353 | 100.39% |
| OKE241018C00080000 | 2024-10-11 3:22PM EDT | 80.00 | 16.30 | 16.40 | 16.80 | +0.69 | +4.42% | 38 | 671 | 81.05% |
| OKE241018C00082500 | 2024-10-07 3:28PM EDT | 82.50 | 12.89 | 13.90 | 14.60 | 0.00 | - | 4 | 475 | 66.02% |
| OKE241018C00085000 | 2024-10-11 3:31PM EDT | 85.00 | 11.37 | 11.30 | 11.90 | +1.30 | +12.91% | 3 | 1,288 | 65.33% |
| OKE241018C00087500 | 2024-10-11 3:50PM EDT | 87.50 | 9.00 | 9.00 | 9.70 | +1.40 | +18.42% | 17 | 1,157 | 51.17% |
| OKE241018C00090000 | 2024-10-11 3:27PM EDT | 90.00 | 6.40 | 6.40 | 8.70 | +1.23 | +23.79% | 17 | 2,463 | 62.55% |
| OKE241018C00092500 | 2024-10-11 3:14PM EDT | 92.50 | 3.90 | 4.10 | 4.40 | +0.74 | +23.42% | 56 | 1,082 | 29.69% |
| OKE241018C00095000 | 2024-10-11 3:46PM EDT | 95.00 | 1.88 | 2.05 | 2.20 | +0.43 | +29.66% | 275 | 1,591 | 23.24% |
| OKE241018C00097500 | 2024-10-11 3:55PM EDT | 97.50 | 0.60 | 0.55 | 0.70 | +0.23 | +62.16% | 655 | 994 | 20.26% |
| OKE241018C00100000 | 2024-10-11 3:51PM EDT | 100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 70 | 3,277 | 22.27% |
| OKE241018C00105000 | 2024-10-09 9:42AM EDT | 105.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 5 | 18 | 41.99% |
| OKE241018C00110000 | 2024-09-24 10:49AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.07% |
| OKE241018C00115000 | 2024-04-24 10:53AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 70.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018P00050000 | 2024-08-20 10:56AM EDT | 50.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 243.75% |
| OKE241018P00055000 | 2024-07-02 3:00PM EDT | 55.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 263.87% |
| OKE241018P00060000 | 2024-09-13 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 174 | 229 | 135.16% |
| OKE241018P00062500 | 2024-09-16 3:16PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 127 | 135.16% |
| OKE241018P00065000 | 2024-09-20 9:38AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 84 | 284 | 124.22% |
| OKE241018P00067500 | 2024-09-10 2:54PM EDT | 67.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 10 | 123 | 133.59% |
| OKE241018P00070000 | 2024-09-23 11:53AM EDT | 70.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 29 | 267 | 163.77% |
| OKE241018P00072500 | 2024-09-16 3:32PM EDT | 72.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 9 | 307 | 149.41% |
| OKE241018P00075000 | 2024-10-09 12:31PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 548 | 118.85% |
| OKE241018P00077500 | 2024-09-25 12:43PM EDT | 77.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 876 | 88.28% |
| OKE241018P00080000 | 2024-10-11 3:57PM EDT | 80.00 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 2 | 762 | 75.00% |
| OKE241018P00082500 | 2024-10-10 3:22PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 1,348 | 55.47% |
| OKE241018P00085000 | 2024-10-11 3:56PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 47 | 983 | 52.15% |
| OKE241018P00087500 | 2024-10-11 1:01PM EDT | 87.50 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 1 | 142 | 42.19% |
| OKE241018P00090000 | 2024-10-11 1:28PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 29 | 763 | 35.35% |
| OKE241018P00092500 | 2024-10-11 12:56PM EDT | 92.50 | 0.19 | 0.10 | 0.20 | -0.26 | -57.78% | 50 | 969 | 26.47% |
| OKE241018P00095000 | 2024-10-11 3:14PM EDT | 95.00 | 0.61 | 0.40 | 0.55 | -0.54 | -46.96% | 42 | 1,075 | 22.41% |
| OKE241018P00097500 | 2024-10-10 10:13AM EDT | 97.50 | 2.94 | 1.40 | 1.55 | +0.15 | +5.38% | 1 | 16 | 19.48% |
| OKE241018P00100000 | 2024-09-17 12:04PM EDT | 100.00 | 5.40 | 3.40 | 5.00 | 0.00 | - | - | 1 | 55.37% |
| OKE241018P00105000 | 2024-09-26 10:25AM EDT | 105.00 | 13.80 | 7.80 | 10.40 | 0.00 | - | - | 0 | 60.50% |
© 2024 Yahoo. All rights reserved.