ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240119C00027500 | 2023-04-28 9:30AM EDT | 27.50 | 36.89 | 29.30 | 30.80 | 0.00 | - | 2 | 2 | 0.00% |
| OKE240119C00030000 | 2023-01-23 4:10PM EDT | 30.00 | 38.50 | 34.60 | 39.00 | 0.00 | - | 1 | 0 | 77.54% |
| OKE240119C00032500 | 2023-01-26 4:59PM EDT | 32.50 | 36.62 | 34.90 | 35.70 | 0.00 | - | 3 | 0 | 100.54% |
| OKE240119C00035000 | 2023-07-28 3:39PM EDT | 35.00 | 32.10 | 30.00 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| OKE240119C00037500 | 2023-01-26 4:04PM EDT | 37.50 | 31.90 | 29.90 | 30.90 | 0.00 | - | 214 | 0 | 85.62% |
| OKE240119C00040000 | 2023-07-28 12:13PM EDT | 40.00 | 27.40 | 25.00 | 25.50 | 0.00 | - | 15 | 2 | 0.00% |
| OKE240119C00042500 | 2023-06-23 2:05PM EDT | 42.50 | 15.52 | 23.90 | 24.20 | 0.00 | - | 2 | 4 | 42.87% |
| OKE240119C00045000 | 2023-09-19 10:32AM EDT | 45.00 | 23.20 | 20.30 | 22.80 | 0.00 | - | 1 | 3 | 62.11% |
| OKE240119C00047500 | 2023-07-25 9:56AM EDT | 47.50 | 19.50 | 17.90 | 18.30 | 0.00 | - | 2 | 2 | 0.00% |
| OKE240119C00050000 | 2023-09-18 9:38AM EDT | 50.00 | 18.13 | 15.60 | 17.80 | 0.00 | - | 30 | 141 | 49.32% |
| OKE240119C00052500 | 2023-09-18 10:37AM EDT | 52.50 | 15.85 | 14.30 | 16.30 | 0.00 | - | 35 | 69 | 54.29% |
| OKE240119C00055000 | 2023-09-14 12:21PM EDT | 55.00 | 13.98 | 11.00 | 13.10 | 0.00 | - | 2 | 335 | 40.53% |
| OKE240119C00057500 | 2023-09-21 3:13PM EDT | 57.50 | 9.50 | 9.90 | 10.20 | 0.00 | - | 1 | 316 | 30.40% |
| OKE240119C00060000 | 2023-09-22 9:55AM EDT | 60.00 | 7.80 | 7.80 | 8.10 | 0.00 | - | 20 | 758 | 28.22% |
| OKE240119C00062500 | 2023-09-25 3:01PM EDT | 62.50 | 5.78 | 6.00 | 6.20 | -1.26 | -17.90% | 11 | 855 | 26.54% |
| OKE240119C00065000 | 2023-09-25 2:29PM EDT | 65.00 | 4.33 | 4.40 | 4.60 | -0.18 | -3.99% | 16 | 1,673 | 25.57% |
| OKE240119C00067500 | 2023-09-25 2:46PM EDT | 67.50 | 3.01 | 3.00 | 3.20 | +0.11 | +3.79% | 43 | 3,753 | 24.29% |
| OKE240119C00070000 | 2023-09-25 11:14AM EDT | 70.00 | 1.95 | 1.95 | 2.15 | -0.04 | -2.01% | 15 | 2,848 | 23.60% |
| OKE240119C00072500 | 2023-09-25 3:42PM EDT | 72.50 | 1.25 | 1.20 | 1.35 | +0.09 | +7.76% | 22 | 2,160 | 22.83% |
| OKE240119C00075000 | 2023-09-25 12:27PM EDT | 75.00 | 0.85 | 0.70 | 0.75 | +0.13 | +18.06% | 1 | 2,398 | 21.70% |
| OKE240119C00077500 | 2023-09-22 9:55AM EDT | 77.50 | 0.43 | 0.35 | 0.50 | 0.00 | - | 1 | 506 | 22.39% |
| OKE240119C00080000 | 2023-09-19 10:40AM EDT | 80.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 23 | 1,033 | 22.46% |
| OKE240119C00085000 | 2023-09-19 1:21PM EDT | 85.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 604 | 25.59% |
| OKE240119C00090000 | 2023-09-12 12:54PM EDT | 90.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 404 | 26.86% |
| OKE240119C00095000 | 2023-09-11 2:06PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 538 | 45.31% |
| OKE240119C00100000 | 2023-09-11 1:40PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 132 | 49.88% |
| OKE240119C00105000 | 2023-08-14 3:09PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 134 | 37.70% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240119P00027500 | 2023-09-07 3:53PM EDT | 27.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 172 | 66.80% |
| OKE240119P00030000 | 2023-03-09 10:42AM EDT | 30.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 27 | 135.52% |
| OKE240119P00035000 | 2023-05-17 2:33PM EDT | 35.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 144 | 61.13% |
| OKE240119P00037500 | 2023-08-03 12:11PM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 52.73% |
| OKE240119P00040000 | 2023-08-22 10:38AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 134 | 49.90% |
| OKE240119P00042500 | 2023-09-13 2:09PM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 570 | 46.58% |
| OKE240119P00045000 | 2023-09-12 9:42AM EDT | 45.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 99 | 52.54% |
| OKE240119P00047500 | 2023-09-06 3:36PM EDT | 47.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 5 | 301 | 38.09% |
| OKE240119P00050000 | 2023-09-22 3:08PM EDT | 50.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 10 | 430 | 34.47% |
| OKE240119P00052500 | 2023-09-21 1:23PM EDT | 52.50 | 0.42 | 0.30 | 0.45 | 0.00 | - | 3 | 4,448 | 31.64% |
| OKE240119P00055000 | 2023-09-21 12:52PM EDT | 55.00 | 0.62 | 0.55 | 0.60 | 0.00 | - | 14 | 1,067 | 29.08% |
| OKE240119P00057500 | 2023-09-22 9:33AM EDT | 57.50 | 0.75 | 0.80 | 0.95 | 0.00 | - | 30 | 904 | 28.17% |
| OKE240119P00060000 | 2023-09-25 2:32PM EDT | 60.00 | 1.35 | 1.25 | 1.35 | +0.03 | +2.27% | 5 | 4,408 | 26.38% |
| OKE240119P00062500 | 2023-09-21 3:52PM EDT | 62.50 | 2.05 | 1.85 | 1.95 | 0.00 | - | 123 | 907 | 24.95% |
| OKE240119P00065000 | 2023-09-25 3:52PM EDT | 65.00 | 3.00 | 2.65 | 2.85 | +0.08 | +2.74% | 21 | 618 | 24.15% |
| OKE240119P00067500 | 2023-09-25 3:51PM EDT | 67.50 | 4.13 | 3.80 | 4.00 | -0.17 | -3.95% | 42 | 594 | 23.24% |
| OKE240119P00070000 | 2023-09-22 9:30AM EDT | 70.00 | 5.25 | 5.20 | 5.60 | 0.00 | - | 10 | 198 | 23.54% |
| OKE240119P00072500 | 2023-09-25 10:20AM EDT | 72.50 | 7.34 | 7.10 | 7.60 | -2.67 | -26.67% | 20 | 12 | 25.12% |
| OKE240119P00075000 | 2023-08-25 3:30PM EDT | 75.00 | 10.30 | 9.50 | 9.90 | 0.00 | - | 1 | 62 | 28.03% |
| OKE240119P00077500 | 2023-05-17 1:48PM EDT | 77.50 | 20.09 | 16.70 | 17.70 | 0.00 | - | 10 | 0 | 67.54% |
| OKE240119P00080000 | 2023-06-09 11:37AM EDT | 80.00 | 20.65 | 18.30 | 18.90 | 0.00 | - | 8 | 5 | 64.44% |
| OKE240119P00090000 | 2022-08-15 11:38AM EDT | 90.00 | 27.95 | 28.50 | 29.40 | 0.00 | - | 5 | 4 | 82.34% |
| OKE240119P00100000 | 2023-01-25 12:08PM EDT | 100.00 | 32.58 | 31.80 | 33.90 | 0.00 | - | 31 | 0 | 44.43% |
| OKE240119P00105000 | 2022-08-30 2:44PM EDT | 105.00 | 42.40 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 170.07% |
© 2023 Yahoo. All rights reserved.
