ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116C00032500 | 2024-02-15 11:01AM EDT | 32.50 | 38.03 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 0.00% |
| OKE260116C00035000 | 2024-04-29 1:58PM EDT | 35.00 | 45.70 | 42.50 | 47.50 | 0.00 | - | 41 | 0 | 41.16% |
| OKE260116C00040000 | 2024-06-25 11:36AM EDT | 40.00 | 41.00 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 53.70% |
| OKE260116C00042500 | 2023-10-25 3:05PM EDT | 42.50 | 24.00 | 23.00 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| OKE260116C00045000 | 2024-07-23 3:24PM EDT | 45.00 | 38.50 | 34.50 | 39.50 | 0.00 | - | 1 | 5 | 46.52% |
| OKE260116C00050000 | 2024-07-15 11:36AM EDT | 50.00 | 35.50 | 29.50 | 34.50 | 0.00 | - | 30 | 32 | 40.09% |
| OKE260116C00052500 | 2024-04-26 3:51PM EDT | 52.50 | 28.70 | 26.50 | 31.50 | 0.00 | - | 1 | 24 | 34.37% |
| OKE260116C00055000 | 2024-07-03 9:51AM EDT | 55.00 | 28.25 | 24.60 | 29.50 | 0.00 | - | 1 | 6 | 34.23% |
| OKE260116C00057500 | 2024-06-18 11:20AM EDT | 57.50 | 23.37 | 25.30 | 26.90 | 0.00 | - | 1 | 9 | 30.99% |
| OKE260116C00060000 | 2024-07-22 10:13AM EDT | 60.00 | 23.92 | 22.40 | 23.90 | 0.00 | - | 2 | 465 | 26.01% |
| OKE260116C00062500 | 2024-07-22 9:33AM EDT | 62.50 | 22.58 | 18.10 | 22.70 | 0.00 | - | 1 | 36 | 29.05% |
| OKE260116C00065000 | 2024-07-24 12:55PM EDT | 65.00 | 19.05 | 16.60 | 21.00 | 0.00 | - | 2 | 284 | 29.27% |
| OKE260116C00067500 | 2024-07-24 9:40AM EDT | 67.50 | 18.61 | 16.70 | 18.90 | 0.00 | - | 1 | 149 | 27.81% |
| OKE260116C00070000 | 2024-07-22 12:10PM EDT | 70.00 | 15.40 | 14.90 | 17.50 | -1.16 | -7.00% | 1 | 177 | 28.41% |
| OKE260116C00072500 | 2024-06-25 3:40PM EDT | 72.50 | 13.28 | 12.90 | 13.40 | 0.00 | - | 22 | 235 | 20.69% |
| OKE260116C00075000 | 2024-07-23 2:22PM EDT | 75.00 | 13.36 | 11.70 | 14.20 | 0.00 | - | 6 | 393 | 27.22% |
| OKE260116C00077500 | 2024-07-12 3:06PM EDT | 77.50 | 12.40 | 10.30 | 12.80 | 0.00 | - | 37 | 95 | 26.97% |
| OKE260116C00080000 | 2024-07-23 2:22PM EDT | 80.00 | 10.37 | 8.90 | 9.70 | 0.00 | - | 6 | 858 | 22.08% |
| OKE260116C00082500 | 2024-07-26 10:36AM EDT | 82.50 | 7.89 | 7.70 | 8.50 | -0.68 | -7.93% | 5 | 706 | 21.96% |
| OKE260116C00085000 | 2024-07-24 10:32AM EDT | 85.00 | 7.00 | 6.60 | 7.20 | -0.44 | -5.91% | 1 | 1,209 | 21.31% |
| OKE260116C00087500 | 2024-07-26 11:11AM EDT | 87.50 | 5.74 | 5.60 | 8.20 | -0.16 | -2.71% | 10 | 327 | 26.19% |
| OKE260116C00090000 | 2024-07-26 10:36AM EDT | 90.00 | 4.94 | 4.70 | 5.30 | -0.46 | -8.52% | 5 | 249 | 20.96% |
| OKE260116C00092500 | 2024-07-23 10:51AM EDT | 92.50 | 5.00 | 3.90 | 4.50 | 0.00 | - | 3 | 11 | 20.78% |
| OKE260116C00095000 | 2024-07-23 1:16PM EDT | 95.00 | 4.20 | 3.20 | 3.80 | 0.00 | - | 10 | 224 | 20.61% |
| OKE260116C00100000 | 2024-07-19 9:40AM EDT | 100.00 | 2.95 | 2.10 | 2.75 | 0.00 | - | 2 | 129 | 20.58% |
| OKE260116C00105000 | 2024-07-24 9:37AM EDT | 105.00 | 1.60 | 1.40 | 1.90 | -0.20 | -11.11% | 2 | 50 | 20.31% |
| OKE260116C00110000 | 2024-06-10 3:51PM EDT | 110.00 | 1.20 | 1.00 | 1.35 | 0.00 | - | 2 | 2 | 20.36% |
| OKE260116C00115000 | 2024-03-21 11:11AM EDT | 115.00 | 0.90 | 0.85 | 1.20 | 0.00 | - | - | 2 | 21.67% |
| OKE260116C00120000 | 2024-04-11 3:01PM EDT | 120.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | - | 1 | 19.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116P00032500 | 2024-06-26 10:09AM EDT | 32.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 15 | 22 | 39.55% |
| OKE260116P00035000 | 2023-11-28 11:20AM EDT | 35.00 | 0.81 | 0.60 | 1.65 | 0.00 | - | - | 4 | 54.94% |
| OKE260116P00037500 | 2024-04-02 3:43PM EDT | 37.50 | 0.47 | 0.20 | 1.85 | 0.00 | - | 2 | 3 | 52.80% |
| OKE260116P00040000 | 2024-06-25 11:33AM EDT | 40.00 | 1.50 | 0.15 | 1.65 | 0.00 | - | 3 | 29 | 47.53% |
| OKE260116P00042500 | 2024-06-26 9:42AM EDT | 42.50 | 0.85 | 0.10 | 1.80 | 0.00 | - | 1 | 2 | 45.31% |
| OKE260116P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 4 | 17 | 39.93% |
| OKE260116P00047500 | 2024-06-10 9:30AM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| OKE260116P00050000 | 2024-06-20 3:50PM EDT | 50.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 1 | 101 | 30.19% |
| OKE260116P00052500 | 2024-05-22 1:33PM EDT | 52.50 | 1.05 | 0.85 | 1.65 | 0.00 | - | 1 | 46 | 32.48% |
| OKE260116P00055000 | 2024-05-14 10:24AM EDT | 55.00 | 1.60 | 1.25 | 1.95 | 0.00 | - | 4 | 15 | 31.53% |
| OKE260116P00057500 | 2024-01-24 2:38PM EDT | 57.50 | 5.05 | 3.40 | 3.80 | 0.00 | - | 3 | 5 | 37.34% |
| OKE260116P00060000 | 2024-07-18 9:31AM EDT | 60.00 | 1.00 | 1.85 | 2.25 | 0.00 | - | 1 | 114 | 27.80% |
| OKE260116P00062500 | 2024-05-20 11:59AM EDT | 62.50 | 2.40 | 2.40 | 3.30 | 0.00 | - | 2 | 79 | 29.55% |
| OKE260116P00065000 | 2024-07-18 11:41AM EDT | 65.00 | 2.60 | 2.75 | 4.30 | 0.00 | - | 4 | 216 | 30.43% |
| OKE260116P00067500 | 2024-07-24 9:56AM EDT | 67.50 | 3.30 | 3.30 | 3.80 | 0.00 | - | 2 | 93 | 25.90% |
| OKE260116P00070000 | 2024-07-18 11:07AM EDT | 70.00 | 3.60 | 4.00 | 4.50 | 0.00 | - | 1 | 80 | 25.40% |
| OKE260116P00072500 | 2024-07-25 9:34AM EDT | 72.50 | 5.00 | 4.80 | 5.20 | 0.00 | - | 2 | 100 | 24.66% |
| OKE260116P00075000 | 2024-07-17 10:54AM EDT | 75.00 | 4.60 | 3.50 | 8.00 | 0.00 | - | 13 | 122 | 29.51% |
| OKE260116P00077500 | 2024-06-25 2:06PM EDT | 77.50 | 7.30 | 6.80 | 7.20 | 0.00 | - | 1 | 166 | 24.12% |
| OKE260116P00080000 | 2024-07-24 11:22AM EDT | 80.00 | 7.40 | 6.00 | 8.10 | 0.00 | - | 10 | 807 | 23.20% |
| OKE260116P00082500 | 2024-07-18 2:27PM EDT | 82.50 | 8.45 | 8.80 | 11.30 | 0.00 | - | 5 | 588 | 27.88% |
| OKE260116P00085000 | 2024-07-19 12:46PM EDT | 85.00 | 9.48 | 10.10 | 10.50 | 0.00 | - | 863 | 921 | 22.15% |
| OKE260116P00087500 | 2024-07-25 9:50AM EDT | 87.50 | 11.70 | 9.70 | 12.30 | 0.00 | - | 10 | 70 | 22.74% |
| OKE260116P00090000 | 2024-03-27 10:09AM EDT | 90.00 | 15.50 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 24.13% |
| OKE260116P00095000 | 2024-04-04 10:09AM EDT | 95.00 | 17.80 | 17.00 | 21.20 | 0.00 | - | 1 | 1 | 32.32% |
| OKE260116P00100000 | 2023-10-06 1:55PM EDT | 100.00 | 37.04 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 52.99% |
© 2024 Yahoo. All rights reserved.