ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230421C00027500 | 2023-01-26 4:59PM EDT | 27.50 | 41.93 | 39.80 | 40.50 | 0.00 | - | - | 0 | 483.20% |
| OKE230421C00030000 | 2023-01-26 4:59PM EDT | 30.00 | 39.41 | 37.50 | 38.10 | 0.00 | - | 4 | 2 | 446.09% |
| OKE230421C00045000 | 2023-03-03 11:50AM EDT | 45.00 | 20.00 | 14.40 | 15.00 | 0.00 | - | 2 | 2 | 64.84% |
| OKE230421C00047500 | 2023-01-26 4:43PM EDT | 47.50 | 21.80 | 20.20 | 20.70 | 0.00 | - | 2 | 0 | 240.04% |
| OKE230421C00050000 | 2023-01-30 12:51PM EDT | 50.00 | 17.89 | 16.20 | 16.80 | 0.00 | - | 1 | 1 | 189.84% |
| OKE230421C00052500 | 2023-01-18 2:55PM EDT | 52.50 | 17.00 | 13.80 | 16.40 | 0.00 | - | 4 | 0 | 187.74% |
| OKE230421C00055000 | 2023-03-20 2:29PM EDT | 55.00 | 6.88 | 5.10 | 5.50 | 0.00 | - | 3 | 83 | 43.31% |
| OKE230421C00057500 | 2023-03-24 12:01PM EDT | 57.50 | 3.05 | 3.20 | 3.60 | +0.15 | +5.17% | 5 | 334 | 39.19% |
| OKE230421C00060000 | 2023-03-24 3:48PM EDT | 60.00 | 1.89 | 1.75 | 2.10 | +0.29 | +18.12% | 108 | 650 | 36.28% |
| OKE230421C00062500 | 2023-03-24 3:43PM EDT | 62.50 | 0.90 | 0.80 | 0.90 | +0.13 | +16.88% | 63 | 1,062 | 31.28% |
| OKE230421C00065000 | 2023-03-24 3:50PM EDT | 65.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 118 | 2,198 | 31.15% |
| OKE230421C00067500 | 2023-03-24 3:58PM EDT | 67.50 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 27 | 3,730 | 30.66% |
| OKE230421C00070000 | 2023-03-24 3:58PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 26 | 2,183 | 34.38% |
| OKE230421C00072500 | 2023-03-24 3:35PM EDT | 72.50 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 11 | 1,370 | 43.36% |
| OKE230421C00075000 | 2023-03-24 2:17PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,877 | 45.70% |
| OKE230421C00077500 | 2023-03-22 2:51PM EDT | 77.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 116.26% |
| OKE230421C00080000 | 2023-03-24 1:25PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 332 | 50.20% |
| OKE230421C00085000 | 2023-03-13 10:03AM EDT | 85.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 137.74% |
| OKE230421C00090000 | 2022-12-27 1:26PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 92.19% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230421P00027500 | 2022-10-13 2:44PM EDT | 27.50 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 144.92% |
| OKE230421P00030000 | 2022-10-05 3:02PM EDT | 30.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 154.10% |
| OKE230421P00032500 | 2022-09-23 10:24AM EDT | 32.50 | 0.65 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 152.15% |
| OKE230421P00035000 | 2022-12-23 1:48PM EDT | 35.00 | 0.84 | 0.00 | 0.20 | 0.00 | - | 20 | 24 | 97.27% |
| OKE230421P00037500 | 2023-01-18 4:56PM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1 | 77.34% |
| OKE230421P00040000 | 2023-02-21 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 71.88% |
| OKE230421P00042500 | 2023-02-08 11:28AM EDT | 42.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 58.59% |
| OKE230421P00045000 | 2022-12-23 4:44PM EDT | 45.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 58.01% |
| OKE230421P00047500 | 2023-03-24 1:38PM EDT | 47.50 | 0.20 | 0.05 | 0.20 | +0.08 | +66.67% | 1 | 292 | 53.32% |
| OKE230421P00050000 | 2023-03-23 3:46PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 306 | 503 | 45.70% |
| OKE230421P00052500 | 2023-03-23 3:20PM EDT | 52.50 | 0.52 | 0.30 | 0.45 | 0.00 | - | 17 | 157 | 42.19% |
| OKE230421P00055000 | 2023-03-24 1:42PM EDT | 55.00 | 0.75 | 0.65 | 0.85 | -0.25 | -25.00% | 6 | 352 | 39.80% |
| OKE230421P00057500 | 2023-03-24 11:38AM EDT | 57.50 | 1.75 | 1.20 | 1.40 | +0.06 | +3.55% | 4 | 207 | 35.52% |
| OKE230421P00060000 | 2023-03-24 9:47AM EDT | 60.00 | 3.10 | 2.15 | 2.45 | +0.50 | +19.23% | 5 | 2,263 | 33.64% |
| OKE230421P00062500 | 2023-03-24 11:46AM EDT | 62.50 | 4.40 | 3.60 | 4.00 | +0.60 | +15.79% | 10 | 970 | 32.72% |
| OKE230421P00065000 | 2023-03-24 11:21AM EDT | 65.00 | 6.90 | 5.50 | 6.10 | +1.83 | +36.09% | 3 | 1,654 | 35.45% |
| OKE230421P00067500 | 2023-03-23 3:25PM EDT | 67.50 | 9.20 | 7.70 | 8.40 | 0.00 | - | 1 | 399 | 38.97% |
| OKE230421P00070000 | 2023-03-17 10:59AM EDT | 70.00 | 11.30 | 10.30 | 10.90 | 0.00 | - | 6 | 239 | 46.48% |
| OKE230421P00072500 | 2023-03-15 2:29PM EDT | 72.50 | 11.40 | 12.80 | 13.40 | 0.00 | - | 15 | 0 | 53.47% |
| OKE230421P00075000 | 2023-03-06 4:13PM EDT | 75.00 | 6.36 | 15.30 | 16.00 | 0.00 | - | 4 | 1 | 63.57% |
| OKE230421P00077500 | 2023-02-06 11:11AM EDT | 77.50 | 9.70 | 10.20 | 10.50 | 0.00 | - | 5 | 0 | 0.00% |
| OKE230421P00090000 | 2022-12-29 11:23AM EDT | 90.00 | 25.00 | 21.40 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| OKE230421P00095000 | 2023-01-24 4:03PM EDT | 95.00 | 26.60 | 25.50 | 29.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
