ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230721C00045000 | 2023-01-20 4:10PM EDT | 45.00 | 24.52 | 21.90 | 24.00 | 0.00 | - | 1 | 0 | 126.51% |
| OKE230721C00050000 | 2023-01-17 1:03PM EDT | 50.00 | 20.50 | 19.50 | 20.60 | 0.00 | - | - | 0 | 122.14% |
| OKE230721C00055000 | 2023-03-21 11:39AM EDT | 55.00 | 8.52 | 6.60 | 7.20 | 0.00 | - | 5 | 18 | 35.65% |
| OKE230721C00057500 | 2023-03-24 1:19PM EDT | 57.50 | 5.00 | 5.10 | 5.60 | -4.30 | -46.24% | 6 | 29 | 34.28% |
| OKE230721C00060000 | 2023-03-24 12:46PM EDT | 60.00 | 3.80 | 3.70 | 4.20 | +0.14 | +3.83% | 3 | 341 | 32.92% |
| OKE230721C00062500 | 2023-03-23 3:53PM EDT | 62.50 | 2.70 | 2.65 | 3.00 | 0.00 | - | 63 | 51 | 31.45% |
| OKE230721C00065000 | 2023-03-24 3:22PM EDT | 65.00 | 1.95 | 1.70 | 2.15 | +0.07 | +3.72% | 9 | 911 | 30.98% |
| OKE230721C00067500 | 2023-03-24 1:21PM EDT | 67.50 | 1.16 | 1.15 | 1.45 | -0.02 | -1.69% | 43 | 322 | 30.13% |
| OKE230721C00070000 | 2023-03-24 3:54PM EDT | 70.00 | 0.80 | 0.80 | 0.90 | +0.05 | +6.67% | 13 | 1,324 | 28.93% |
| OKE230721C00072500 | 2023-03-24 10:17AM EDT | 72.50 | 0.40 | 0.40 | 0.60 | -0.15 | -27.27% | 17 | 731 | 28.91% |
| OKE230721C00075000 | 2023-03-24 1:37PM EDT | 75.00 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 31 | 724 | 29.05% |
| OKE230721C00077500 | 2023-03-24 12:05PM EDT | 77.50 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 2 | 377 | 28.86% |
| OKE230721C00080000 | 2023-03-23 3:10PM EDT | 80.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 547 | 28.57% |
| OKE230721C00085000 | 2023-03-03 2:55PM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 41.99% |
| OKE230721C00090000 | 2023-02-06 1:43PM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 71.91% |
| OKE230721C00095000 | 2023-03-13 10:42AM EDT | 95.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 77.42% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230721P00032500 | 2023-02-06 10:30AM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| OKE230721P00040000 | 2023-01-24 3:30PM EDT | 40.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 44.29% |
| OKE230721P00042500 | 2022-12-27 10:30AM EDT | 42.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 12.50% |
| OKE230721P00045000 | 2023-03-21 12:46PM EDT | 45.00 | 0.55 | 0.60 | 0.90 | 0.00 | - | 1 | 4 | 44.68% |
| OKE230721P00047500 | 2023-03-24 2:58PM EDT | 47.50 | 1.15 | 0.90 | 1.15 | +0.35 | +43.75% | 3 | 55 | 41.68% |
| OKE230721P00050000 | 2023-03-23 2:32PM EDT | 50.00 | 1.40 | 1.25 | 1.65 | 0.00 | - | 13 | 125 | 40.72% |
| OKE230721P00052500 | 2023-03-16 10:28AM EDT | 52.50 | 2.40 | 1.75 | 2.10 | 0.00 | - | - | 21 | 37.96% |
| OKE230721P00055000 | 2023-03-24 12:17PM EDT | 55.00 | 3.10 | 2.40 | 2.85 | +0.12 | +4.03% | 4 | 1,673 | 36.74% |
| OKE230721P00057500 | 2023-03-24 10:04AM EDT | 57.50 | 4.20 | 3.30 | 4.10 | +0.77 | +22.45% | 50 | 644 | 37.99% |
| OKE230721P00060000 | 2023-03-21 2:03PM EDT | 60.00 | 3.50 | 4.50 | 4.90 | 0.00 | - | 3 | 308 | 34.27% |
| OKE230721P00062500 | 2023-03-24 10:01AM EDT | 62.50 | 7.52 | 5.80 | 6.20 | +1.04 | +16.05% | 1 | 1,702 | 32.81% |
| OKE230721P00065000 | 2023-03-17 1:35PM EDT | 65.00 | 8.20 | 7.30 | 8.20 | 0.00 | - | 10 | 763 | 35.22% |
| OKE230721P00067500 | 2023-03-10 3:50PM EDT | 67.50 | 5.99 | 9.20 | 10.00 | 0.00 | - | 5 | 214 | 34.84% |
| OKE230721P00070000 | 2023-03-22 9:30AM EDT | 70.00 | 9.39 | 11.30 | 12.10 | 0.00 | - | 8 | 63 | 35.88% |
| OKE230721P00072500 | 2023-01-25 12:50PM EDT | 72.50 | 7.66 | 7.10 | 7.40 | 0.00 | - | 10 | 2 | 0.00% |
| OKE230721P00075000 | 2023-03-15 1:40PM EDT | 75.00 | 15.00 | 15.70 | 17.00 | 0.00 | - | 1 | 3 | 42.90% |
© 2023 Yahoo. All rights reserved.
