ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00027500 | 2024-01-26 4:47PM EDT | 27.50 | 42.90 | 43.10 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00030000 | 2024-07-31 3:58PM EDT | 30.00 | 53.30 | 60.50 | 64.80 | 0.00 | - | 19 | 2 | 162.26% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2024-07-31 2:11PM EDT | 35.00 | 48.13 | 55.50 | 59.70 | 0.00 | - | 1 | 0 | 141.06% |
| OKE250117C00037500 | 2024-07-31 3:58PM EDT | 37.50 | 45.80 | 53.10 | 57.40 | 0.00 | - | 2 | 1 | 134.30% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 38.00 | 42.10 | 0.00 | - | 7 | 3 | 0.00% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2024-01-26 12:53PM EDT | 45.00 | 25.11 | 26.00 | 30.50 | 0.00 | - | 10 | 5 | 0.00% |
| OKE250117C00047500 | 2024-04-29 1:58PM EDT | 47.50 | 33.50 | 30.60 | 34.70 | 0.00 | - | 100 | 0 | 0.00% |
| OKE250117C00050000 | 2024-08-02 1:18PM EDT | 50.00 | 29.98 | 40.70 | 44.90 | 0.00 | - | 4 | 16 | 97.63% |
| OKE250117C00052500 | 2024-08-07 12:28PM EDT | 52.50 | 33.00 | 36.80 | 40.70 | 0.00 | - | 2 | 15 | 73.41% |
| OKE250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| OKE250117C00057500 | 2024-07-29 10:00AM EDT | 57.50 | 24.45 | 29.30 | 33.10 | 0.00 | - | 2 | 8 | 54.71% |
| OKE250117C00060000 | 2024-09-06 12:08PM EDT | 60.00 | 31.32 | 29.80 | 33.80 | 0.00 | - | 1 | 997 | 64.53% |
| OKE250117C00062500 | 2024-09-06 12:07PM EDT | 62.50 | 27.10 | 27.30 | 31.20 | 0.00 | - | 1 | 336 | 59.16% |
| OKE250117C00065000 | 2024-08-02 1:40PM EDT | 65.00 | 15.60 | 25.90 | 30.10 | 0.00 | - | 2 | 2,095 | 65.04% |
| OKE250117C00067500 | 2024-08-19 3:51PM EDT | 67.50 | 21.51 | 22.50 | 26.40 | 0.00 | - | 1 | 279 | 51.56% |
| OKE250117C00070000 | 2024-09-06 10:18AM EDT | 70.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 0.00% |
| OKE250117C00072500 | 2024-09-10 10:59AM EDT | 72.50 | 21.25 | 18.90 | 20.50 | 0.00 | - | 5 | 1,073 | 49.99% |
| OKE250117C00075000 | 2024-09-06 3:50PM EDT | 75.00 | 17.57 | 16.60 | 18.60 | 0.00 | - | 12 | 1,250 | 48.98% |
| OKE250117C00077500 | 2024-09-05 2:56PM EDT | 77.50 | 15.75 | 14.80 | 15.40 | 0.00 | - | 1 | 869 | 39.73% |
| OKE250117C00080000 | 2024-09-09 10:49AM EDT | 80.00 | 13.25 | 12.70 | 13.70 | 0.00 | - | 1 | 3,088 | 39.55% |
| OKE250117C00082500 | 2024-09-10 9:47AM EDT | 82.50 | 11.65 | 10.40 | 10.80 | 0.00 | - | 1 | 486 | 32.35% |
| OKE250117C00085000 | 2024-09-10 10:09AM EDT | 85.00 | 9.90 | 8.80 | 9.20 | 0.00 | - | 1 | 1,872 | 31.88% |
| OKE250117C00087500 | 2024-09-10 12:41PM EDT | 87.50 | 7.50 | 7.00 | 7.40 | 0.00 | - | 3 | 449 | 29.76% |
| OKE250117C00090000 | 2024-09-11 9:30AM EDT | 90.00 | 5.70 | 5.40 | 5.70 | +0.40 | +7.55% | 18 | 2,836 | 27.50% |
| OKE250117C00092500 | 2024-09-10 11:54AM EDT | 92.50 | 4.88 | 4.20 | 4.50 | 0.00 | - | 6 | 545 | 26.87% |
| OKE250117C00095000 | 2024-09-11 9:30AM EDT | 95.00 | 3.19 | 3.20 | 3.60 | -0.51 | -13.78% | 18 | 1,257 | 26.87% |
| OKE250117C00097500 | 2024-09-06 1:54PM EDT | 97.50 | 2.29 | 2.25 | 2.50 | 0.00 | - | 3 | 3 | 25.06% |
| OKE250117C00100000 | 2024-09-10 3:51PM EDT | 100.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 5 | 1,483 | 24.41% |
| OKE250117C00105000 | 2024-09-10 3:52PM EDT | 105.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 201 | 197 | 23.27% |
| OKE250117C00110000 | 2024-09-10 11:54AM EDT | 110.00 | 0.44 | 0.20 | 0.50 | 0.00 | - | 5 | 7 | 24.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-08-01 1:25PM EDT | 27.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 68 | 84.38% |
| OKE250117P00030000 | 2024-06-24 2:32PM EDT | 30.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 83.98% |
| OKE250117P00032500 | 2024-08-01 1:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 62 | 75.78% |
| OKE250117P00035000 | 2024-07-08 2:24PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 22 | 107.47% |
| OKE250117P00037500 | 2024-08-01 1:27PM EDT | 37.50 | 0.06 | 0.00 | 1.20 | 0.00 | - | 30 | 29 | 88.43% |
| OKE250117P00040000 | 2024-08-28 1:39PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,024 | 25.00% |
| OKE250117P00042500 | 2024-07-08 2:24PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 1,819 | 60.45% |
| OKE250117P00045000 | 2024-08-21 9:46AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| OKE250117P00047500 | 2024-07-09 12:47PM EDT | 47.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 50 | 143 | 60.99% |
| OKE250117P00050000 | 2024-08-09 3:46PM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1,033 | 56.64% |
| OKE250117P00052500 | 2024-09-05 1:08PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5,031 | 25.00% |
| OKE250117P00055000 | 2024-08-09 3:23PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 1,566 | 45.07% |
| OKE250117P00057500 | 2024-09-09 1:36PM EDT | 57.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 522 | 37.99% |
| OKE250117P00060000 | 2024-09-05 3:16PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,271 | 12.50% |
| OKE250117P00062500 | 2024-08-21 3:51PM EDT | 62.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2,483 | 44.09% |
| OKE250117P00065000 | 2024-08-26 9:30AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,947 | 12.50% |
| OKE250117P00067500 | 2024-08-26 9:30AM EDT | 67.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,178 | 12.50% |
| OKE250117P00070000 | 2024-08-30 12:33PM EDT | 70.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 798 | 30.98% |
| OKE250117P00072500 | 2024-08-30 3:55PM EDT | 72.50 | 0.35 | 0.30 | 1.30 | 0.00 | - | 6 | 581 | 34.69% |
| OKE250117P00075000 | 2024-09-04 2:40PM EDT | 75.00 | 0.65 | 0.50 | 1.40 | 0.00 | - | 1 | 402 | 31.59% |
| OKE250117P00077500 | 2024-09-10 11:58AM EDT | 77.50 | 0.85 | 0.80 | 1.20 | 0.00 | - | 4 | 1,000 | 26.09% |
| OKE250117P00080000 | 2024-09-09 10:29AM EDT | 80.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 5 | 457 | 23.33% |
| OKE250117P00082500 | 2024-09-10 11:58AM EDT | 82.50 | 1.50 | 1.55 | 1.80 | 0.00 | - | 2 | 597 | 22.13% |
| OKE250117P00085000 | 2024-09-10 11:39AM EDT | 85.00 | 1.97 | 2.20 | 2.40 | 0.00 | - | 3 | 715 | 21.01% |
| OKE250117P00087500 | 2024-08-30 12:33PM EDT | 87.50 | 2.63 | 2.90 | 3.20 | 0.00 | - | 1 | 412 | 20.02% |
| OKE250117P00090000 | 2024-09-10 2:34PM EDT | 90.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 5 | 756 | 19.45% |
| OKE250117P00092500 | 2024-09-09 3:01PM EDT | 92.50 | 4.70 | 5.00 | 5.40 | 0.00 | - | 1 | 148 | 17.74% |
| OKE250117P00095000 | 2024-09-04 9:40AM EDT | 95.00 | 5.57 | 6.40 | 6.80 | 0.00 | - | 5 | 31 | 16.11% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 132.41% |
© 2024 Yahoo. All rights reserved.