ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time 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 | 2022-05-26 1:30PM EDT | 27.50 | 38.30 | 24.50 | 29.50 | 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 | 124.59% |
| OKE240119C00032500 | 2023-01-26 4:59PM EDT | 32.50 | 36.62 | 34.90 | 35.70 | 0.00 | - | 3 | 0 | 122.51% |
| OKE240119C00035000 | 2023-01-27 4:57PM EDT | 35.00 | 33.74 | 32.40 | 33.20 | 0.00 | - | 2 | 3 | 112.27% |
| OKE240119C00037500 | 2023-01-26 4:04PM EDT | 37.50 | 31.90 | 29.90 | 30.90 | 0.00 | - | 214 | 0 | 103.63% |
| OKE240119C00040000 | 2023-01-26 3:24PM EDT | 40.00 | 29.10 | 27.50 | 28.40 | 0.00 | - | 50 | 0 | 95.24% |
| OKE240119C00042500 | 2022-09-29 11:11AM EDT | 42.50 | 11.90 | 17.40 | 19.50 | 0.00 | - | 1 | 19 | 46.44% |
| OKE240119C00045000 | 2023-02-06 4:39PM EDT | 45.00 | 23.93 | 22.30 | 23.10 | 0.00 | - | 10 | 37 | 77.80% |
| OKE240119C00047500 | 2023-03-20 3:21PM EDT | 47.50 | 14.68 | 11.00 | 14.40 | 0.00 | - | 1 | 38 | 35.40% |
| OKE240119C00050000 | 2023-03-24 9:58AM EDT | 50.00 | 10.24 | 9.00 | 12.20 | -3.50 | -25.47% | 38 | 131 | 32.35% |
| OKE240119C00052500 | 2023-02-10 10:30AM EDT | 52.50 | 17.60 | 13.60 | 14.40 | 0.00 | - | 2 | 108 | 50.51% |
| OKE240119C00055000 | 2023-03-17 9:35AM EDT | 55.00 | 9.45 | 8.10 | 8.80 | 0.00 | - | 1 | 290 | 30.57% |
| OKE240119C00057500 | 2023-03-17 10:44AM EDT | 57.50 | 7.28 | 5.30 | 8.00 | 0.00 | - | 5 | 386 | 33.05% |
| OKE240119C00060000 | 2023-03-24 10:40AM EDT | 60.00 | 5.20 | 5.10 | 6.20 | -1.03 | -16.53% | 9 | 535 | 29.97% |
| OKE240119C00062500 | 2023-03-24 3:48PM EDT | 62.50 | 4.80 | 4.00 | 5.10 | +0.40 | +9.09% | 2 | 597 | 29.54% |
| OKE240119C00065000 | 2023-03-24 1:05PM EDT | 65.00 | 3.80 | 3.20 | 4.20 | +0.20 | +5.56% | 1 | 689 | 29.40% |
| OKE240119C00067500 | 2023-03-23 3:04PM EDT | 67.50 | 2.74 | 1.50 | 3.90 | 0.00 | - | 265 | 841 | 31.54% |
| OKE240119C00070000 | 2023-03-24 3:45PM EDT | 70.00 | 2.25 | 1.95 | 2.70 | -0.25 | -10.00% | 14 | 692 | 28.69% |
| OKE240119C00072500 | 2023-03-24 12:53PM EDT | 72.50 | 1.75 | 1.50 | 2.10 | +0.05 | +2.94% | 14 | 1,270 | 28.19% |
| OKE240119C00075000 | 2023-03-23 3:53PM EDT | 75.00 | 1.45 | 0.95 | 1.65 | 0.00 | - | 23 | 1,111 | 27.98% |
| OKE240119C00077500 | 2023-03-22 3:55PM EDT | 77.50 | 1.30 | 0.70 | 1.40 | 0.00 | - | 3 | 485 | 28.58% |
| OKE240119C00080000 | 2023-03-24 3:39PM EDT | 80.00 | 0.43 | 0.45 | 1.20 | -0.47 | -52.22% | 3 | 1,033 | 29.20% |
| OKE240119C00085000 | 2023-03-17 10:12AM EDT | 85.00 | 0.75 | 0.40 | 0.95 | 0.00 | - | 3 | 624 | 30.88% |
| OKE240119C00090000 | 2023-03-02 2:22PM EDT | 90.00 | 0.65 | 0.10 | 2.50 | 0.00 | - | 20 | 406 | 45.74% |
| OKE240119C00095000 | 2023-03-17 3:35PM EDT | 95.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 541 | 37.73% |
| OKE240119C00100000 | 2023-02-24 12:39PM EDT | 100.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 170 | 45.04% |
| OKE240119C00105000 | 2023-03-13 10:43AM EDT | 105.00 | 1.80 | 0.00 | 3.60 | 0.00 | - | 6 | 134 | 50.26% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240119P00027500 | 2023-03-21 11:10AM EDT | 27.50 | 0.20 | 0.20 | 0.40 | 0.00 | - | 10 | 33 | 52.05% |
| OKE240119P00030000 | 2023-03-09 10:42AM EDT | 30.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 27 | 77.53% |
| OKE240119P00035000 | 2023-03-21 2:17PM EDT | 35.00 | 0.60 | 0.55 | 1.00 | 0.00 | - | 1 | 31 | 47.29% |
| OKE240119P00037500 | 2023-01-20 2:27PM EDT | 37.50 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 57.59% |
| OKE240119P00040000 | 2023-03-15 12:07PM EDT | 40.00 | 1.25 | 1.15 | 1.65 | 0.00 | - | 2 | 77 | 44.31% |
| OKE240119P00042500 | 2023-01-23 1:49PM EDT | 42.50 | 0.90 | 0.60 | 1.15 | 0.00 | - | 1 | 20 | 34.74% |
| OKE240119P00045000 | 2023-01-25 3:04PM EDT | 45.00 | 1.10 | 0.90 | 1.20 | 0.00 | - | 2 | 15 | 30.82% |
| OKE240119P00047500 | 2023-03-06 2:03PM EDT | 47.50 | 1.10 | 2.35 | 3.00 | 0.00 | - | 1 | 203 | 39.25% |
| OKE240119P00050000 | 2023-03-16 3:35PM EDT | 50.00 | 2.90 | 3.10 | 4.00 | 0.00 | - | 1 | 183 | 39.95% |
| OKE240119P00052500 | 2023-02-28 3:17PM EDT | 52.50 | 2.25 | 2.95 | 5.70 | 0.00 | - | 10 | 148 | 43.56% |
| OKE240119P00055000 | 2023-03-20 9:33AM EDT | 55.00 | 5.00 | 4.60 | 7.00 | 0.00 | - | 5 | 123 | 44.10% |
| OKE240119P00057500 | 2023-02-17 12:23PM EDT | 57.50 | 3.00 | 6.20 | 6.80 | 0.00 | - | 1 | 75 | 36.82% |
| OKE240119P00060000 | 2023-03-23 2:39PM EDT | 60.00 | 7.50 | 6.90 | 8.70 | 0.00 | - | 10 | 1,688 | 39.27% |
| OKE240119P00062500 | 2023-03-21 11:39AM EDT | 62.50 | 7.10 | 8.20 | 9.10 | 0.00 | - | 2 | 332 | 34.13% |
| OKE240119P00065000 | 2023-03-22 2:05PM EDT | 65.00 | 8.50 | 9.80 | 12.50 | 0.00 | - | 5 | 269 | 42.44% |
| OKE240119P00067500 | 2023-03-03 4:22PM EDT | 67.50 | 6.06 | 11.40 | 14.50 | 0.00 | - | 2 | 159 | 43.83% |
| OKE240119P00070000 | 2023-03-22 9:30AM EDT | 70.00 | 11.85 | 13.10 | 16.50 | 0.00 | - | 8 | 166 | 44.86% |
| OKE240119P00072500 | 2023-03-09 2:50PM EDT | 72.50 | 9.53 | 14.90 | 18.00 | 0.00 | - | 30 | 31 | 43.15% |
| OKE240119P00075000 | 2023-03-13 10:08AM EDT | 75.00 | 14.52 | 17.20 | 20.00 | 0.00 | - | 20 | 62 | 43.51% |
| OKE240119P00077500 | 2023-01-30 10:46AM EDT | 77.50 | 12.73 | 13.30 | 14.30 | 0.00 | - | - | 10 | 0.00% |
| OKE240119P00080000 | 2023-03-10 11:10AM EDT | 80.00 | 16.10 | 21.60 | 24.50 | 0.00 | - | 23 | 13 | 46.00% |
| OKE240119P00090000 | 2022-08-15 11:38AM EDT | 90.00 | 27.95 | 28.50 | 29.40 | 0.00 | - | 5 | 4 | 0.00% |
| OKE240119P00100000 | 2023-01-25 12:08PM EDT | 100.00 | 32.58 | 31.80 | 33.90 | 0.00 | - | 31 | 0 | 0.00% |
| OKE240119P00105000 | 2022-08-30 2:44PM EDT | 105.00 | 42.40 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 88.27% |
© 2023 Yahoo. All rights reserved.
