ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240920C00070000 | 2024-08-28 10:27AM EDT | 70.00 | 18.33 | 20.80 | 24.10 | 0.00 | - | 10 | 10 | 103.03% |
| OKE240920C00075000 | 2024-08-07 10:45AM EDT | 75.00 | 9.80 | 15.50 | 18.60 | 0.00 | - | 1 | 10 | 121.63% |
| OKE240920C00077500 | 2024-08-14 1:02PM EDT | 77.50 | 9.44 | 14.10 | 16.00 | 0.00 | - | 2 | 29 | 75.54% |
| OKE240920C00080000 | 2024-08-30 1:16PM EDT | 80.00 | 11.99 | 12.00 | 12.90 | 0.00 | - | 5 | 290 | 60.94% |
| OKE240920C00082500 | 2024-09-05 1:49PM EDT | 82.50 | 9.84 | 9.60 | 10.50 | 0.00 | - | 1 | 182 | 54.10% |
| OKE240920C00085000 | 2024-09-09 3:06PM EDT | 85.00 | 7.45 | 7.10 | 7.60 | 0.00 | - | 2 | 3,071 | 44.63% |
| OKE240920C00087500 | 2024-09-09 2:10PM EDT | 87.50 | 5.13 | 4.80 | 5.10 | 0.00 | - | 23 | 4,603 | 33.25% |
| OKE240920C00090000 | 2024-09-09 3:46PM EDT | 90.00 | 2.70 | 2.65 | 2.85 | 0.00 | - | 4 | 923 | 25.64% |
| OKE240920C00092500 | 2024-09-10 9:33AM EDT | 92.50 | 1.00 | 1.05 | 1.20 | -0.50 | -33.33% | 2 | 1,085 | 22.05% |
| OKE240920C00095000 | 2024-09-09 3:50PM EDT | 95.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 12 | 338 | 21.73% |
| OKE240920C00097500 | 2024-09-09 12:33PM EDT | 97.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 10 | 39.92% |
| OKE240920C00100000 | 2024-09-09 9:50AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 31 | 31.54% |
| OKE240920C00110000 | 2024-08-29 10:46AM EDT | 110.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 5 | 60.74% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240920P00065000 | 2024-08-05 3:07PM EDT | 65.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 11 | 12 | 94.14% |
| OKE240920P00070000 | 2024-08-28 10:28AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 14 | 52 | 100.59% |
| OKE240920P00072500 | 2024-09-04 10:28AM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 282 | 63.67% |
| OKE240920P00075000 | 2024-09-06 3:50PM EDT | 75.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 22 | 87 | 64.65% |
| OKE240920P00077500 | 2024-09-03 1:34PM EDT | 77.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 10 | 744 | 53.71% |
| OKE240920P00080000 | 2024-09-10 9:48AM EDT | 80.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 369 | 54.69% |
| OKE240920P00082500 | 2024-09-05 10:41AM EDT | 82.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 185 | 50.10% |
| OKE240920P00085000 | 2024-09-10 9:43AM EDT | 85.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 2 | 471 | 33.50% |
| OKE240920P00087500 | 2024-09-09 3:41PM EDT | 87.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 23 | 430 | 25.59% |
| OKE240920P00090000 | 2024-09-09 3:47PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 76 | 309 | 21.19% |
| OKE240920P00092500 | 2024-09-10 9:31AM EDT | 92.50 | 1.50 | 1.30 | 1.50 | +0.20 | +15.38% | 10 | 120 | 19.85% |
| OKE240920P00095000 | 2024-09-03 2:24PM EDT | 95.00 | 2.75 | 3.00 | 3.20 | 0.00 | - | - | 9 | 18.51% |
© 2024 Yahoo. All rights reserved.