ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621C00047500 | 2024-01-26 4:53PM EDT | 47.50 | 22.90 | 24.30 | 28.50 | 0.00 | - | 4 | 0 | 0.00% |
| OKE240621C00050000 | 2024-02-15 3:20PM EDT | 50.00 | 21.66 | 25.90 | 30.00 | 0.00 | - | 10 | 5 | 0.00% |
| OKE240621C00055000 | 2024-03-21 11:42AM EDT | 55.00 | 25.08 | 23.00 | 27.00 | 0.00 | - | 1 | 26 | 77.73% |
| OKE240621C00057500 | 2023-12-19 3:11PM EDT | 57.50 | 12.38 | 13.10 | 16.50 | 0.00 | - | 30 | 30 | 0.00% |
| OKE240621C00060000 | 2024-04-19 9:48AM EDT | 60.00 | 18.10 | 19.50 | 23.00 | 0.00 | - | 1 | 131 | 80.59% |
| OKE240621C00062500 | 2024-04-03 10:32AM EDT | 62.50 | 17.77 | 17.40 | 20.70 | 0.00 | - | 10 | 40 | 75.61% |
| OKE240621C00065000 | 2024-04-24 12:50PM EDT | 65.00 | 15.48 | 14.20 | 18.50 | 0.00 | - | 34 | 105 | 71.66% |
| OKE240621C00067500 | 2024-04-17 10:16AM EDT | 67.50 | 10.60 | 12.90 | 13.80 | 0.00 | - | 5 | 363 | 30.76% |
| OKE240621C00070000 | 2024-04-25 1:17PM EDT | 70.00 | 11.42 | 9.80 | 13.40 | 0.00 | - | 19 | 562 | 54.98% |
| OKE240621C00072500 | 2024-04-26 9:30AM EDT | 72.50 | 8.75 | 7.70 | 10.80 | +0.45 | +5.42% | 5 | 678 | 46.29% |
| OKE240621C00075000 | 2024-04-26 2:45PM EDT | 75.00 | 6.50 | 6.00 | 6.50 | -0.50 | -7.14% | 6 | 1,768 | 19.09% |
| OKE240621C00077500 | 2024-04-26 3:44PM EDT | 77.50 | 4.51 | 4.30 | 4.50 | -0.46 | -9.26% | 3 | 885 | 18.68% |
| OKE240621C00080000 | 2024-04-26 3:50PM EDT | 80.00 | 2.90 | 2.85 | 2.95 | -0.24 | -7.64% | 137 | 1,788 | 19.10% |
| OKE240621C00082500 | 2024-04-26 3:35PM EDT | 82.50 | 1.75 | 1.65 | 1.75 | -0.20 | -10.26% | 40 | 983 | 18.97% |
| OKE240621C00085000 | 2024-04-26 10:51AM EDT | 85.00 | 0.94 | 0.75 | 0.95 | -0.16 | -14.55% | 6 | 1,125 | 18.90% |
| OKE240621C00087500 | 2024-04-26 3:55PM EDT | 87.50 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 4 | 105 | 19.24% |
| OKE240621C00090000 | 2024-04-26 12:08PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 3 | 66 | 19.58% |
| OKE240621C00095000 | 2024-04-16 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 19.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621P00032500 | 2024-04-17 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 97.66% |
| OKE240621P00035000 | 2024-01-11 2:25PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 121.88% |
| OKE240621P00042500 | 2023-10-31 2:24PM EDT | 42.50 | 0.42 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 107.18% |
| OKE240621P00045000 | 2024-01-24 11:18AM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 89.06% |
| OKE240621P00047500 | 2024-02-02 10:46AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 821 | 81.93% |
| OKE240621P00050000 | 2023-12-08 11:25AM EDT | 50.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 71.97% |
| OKE240621P00052500 | 2024-01-04 10:30AM EDT | 52.50 | 0.33 | 0.25 | 0.35 | 0.00 | - | 1 | 59 | 65.72% |
| OKE240621P00055000 | 2024-01-29 11:57AM EDT | 55.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 69 | 63.33% |
| OKE240621P00057500 | 2024-03-04 12:58PM EDT | 57.50 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 600 | 64.16% |
| OKE240621P00060000 | 2024-04-26 1:20PM EDT | 60.00 | 0.07 | 0.05 | 0.35 | -0.13 | -65.00% | 7 | 594 | 49.90% |
| OKE240621P00062500 | 2024-04-25 1:23PM EDT | 62.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 3,387 | 37.40% |
| OKE240621P00065000 | 2024-04-25 1:23PM EDT | 65.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 4 | 288 | 38.92% |
| OKE240621P00067500 | 2024-04-25 1:23PM EDT | 67.50 | 0.19 | 0.10 | 0.65 | 0.00 | - | 5 | 981 | 39.62% |
| OKE240621P00070000 | 2024-04-25 1:34PM EDT | 70.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 2 | 1,629 | 26.07% |
| OKE240621P00072500 | 2024-04-26 9:50AM EDT | 72.50 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 143 | 214 | 23.98% |
| OKE240621P00075000 | 2024-04-26 11:50AM EDT | 75.00 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 5 | 542 | 23.15% |
| OKE240621P00077500 | 2024-04-26 3:54PM EDT | 77.50 | 1.20 | 1.20 | 1.30 | +0.10 | +9.09% | 1 | 703 | 22.14% |
| OKE240621P00080000 | 2024-04-26 1:35PM EDT | 80.00 | 2.20 | 2.15 | 2.25 | +0.25 | +12.82% | 4 | 391 | 22.05% |
| OKE240621P00082500 | 2024-04-19 10:43AM EDT | 82.50 | 4.70 | 3.50 | 3.60 | 0.00 | - | 2 | 27 | 22.29% |
| OKE240621P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 5.70 | 5.20 | 7.40 | 0.00 | - | 20 | 21 | 40.45% |
| OKE240621P00090000 | 2024-04-19 1:09PM EDT | 90.00 | 11.10 | 8.40 | 11.90 | 0.00 | - | 2 | 2 | 48.99% |
© 2024 Yahoo. All rights reserved.