ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719C00050000 | 2024-04-09 3:21PM EDT | 50.00 | 29.60 | 29.30 | 33.50 | 0.00 | - | 4 | 4 | 59.62% |
| OKE240719C00055000 | 2024-02-27 10:46AM EDT | 55.00 | 21.00 | 23.80 | 28.00 | 0.00 | - | 5 | 0 | 78.27% |
| OKE240719C00057500 | 2024-01-22 12:12PM EDT | 57.50 | 13.06 | 16.40 | 17.40 | 0.00 | - | 20 | 20 | 0.00% |
| OKE240719C00060000 | 2024-04-26 11:48AM EDT | 60.00 | 22.00 | 19.80 | 23.50 | +2.75 | +14.29% | 42 | 70 | 71.02% |
| OKE240719C00062500 | 2024-04-25 9:47AM EDT | 62.50 | 18.18 | 17.30 | 20.80 | 0.00 | - | 1 | 48 | 62.28% |
| OKE240719C00065000 | 2024-04-19 2:40PM EDT | 65.00 | 14.66 | 15.10 | 18.00 | 0.00 | - | 1 | 18 | 52.84% |
| OKE240719C00067500 | 2024-04-19 10:35AM EDT | 67.50 | 13.70 | 12.70 | 16.00 | +1.60 | +13.22% | 10 | 151 | 51.64% |
| OKE240719C00070000 | 2024-04-26 2:03PM EDT | 70.00 | 11.55 | 10.60 | 12.30 | +0.70 | +6.45% | 44 | 262 | 34.06% |
| OKE240719C00072500 | 2024-04-26 2:58PM EDT | 72.50 | 9.25 | 7.60 | 10.80 | +0.65 | +7.56% | 23 | 491 | 37.45% |
| OKE240719C00075000 | 2024-04-26 3:39PM EDT | 75.00 | 7.05 | 6.90 | 8.90 | -0.45 | -6.00% | 29 | 989 | 35.76% |
| OKE240719C00077500 | 2024-04-26 3:39PM EDT | 77.50 | 5.20 | 4.00 | 5.30 | -0.30 | -5.45% | 3 | 535 | 21.17% |
| OKE240719C00080000 | 2024-04-26 3:43PM EDT | 80.00 | 3.70 | 3.50 | 3.70 | -0.30 | -7.50% | 118 | 808 | 20.39% |
| OKE240719C00082500 | 2024-04-26 12:19PM EDT | 82.50 | 2.50 | 2.35 | 2.45 | +0.05 | +2.04% | 6 | 875 | 19.92% |
| OKE240719C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 1.45 | 1.45 | 1.55 | -0.27 | -15.70% | 68 | 1,420 | 19.73% |
| OKE240719C00087500 | 2024-04-25 1:39PM EDT | 87.50 | 0.93 | 0.80 | 0.95 | 0.00 | - | 55 | 277 | 19.78% |
| OKE240719C00090000 | 2024-04-24 3:20PM EDT | 90.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 3 | 311 | 19.75% |
| OKE240719C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 28.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719P00045000 | 2024-02-08 10:32AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.07% |
| OKE240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| OKE240719P00055000 | 2024-04-24 2:07PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 55 | 44.73% |
| OKE240719P00057500 | 2024-04-01 11:56AM EDT | 57.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 53.86% |
| OKE240719P00060000 | 2024-03-27 12:51PM EDT | 60.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 48.58% |
| OKE240719P00062500 | 2024-04-04 3:41PM EDT | 62.50 | 0.26 | 0.05 | 0.75 | 0.00 | - | 4 | 114 | 43.43% |
| OKE240719P00065000 | 2024-04-04 11:35AM EDT | 65.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 7 | 140 | 38.40% |
| OKE240719P00067500 | 2024-04-26 10:52AM EDT | 67.50 | 0.25 | 0.15 | 0.30 | -0.12 | -32.43% | 4 | 398 | 26.20% |
| OKE240719P00070000 | 2024-04-26 10:53AM EDT | 70.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 8 | 503 | 24.51% |
| OKE240719P00072500 | 2024-04-26 10:53AM EDT | 72.50 | 0.62 | 0.55 | 0.70 | -0.03 | -4.62% | 4 | 440 | 23.12% |
| OKE240719P00075000 | 2024-04-25 3:31PM EDT | 75.00 | 1.00 | 0.95 | 1.10 | +0.10 | +11.11% | 1 | 329 | 21.97% |
| OKE240719P00077500 | 2024-04-26 12:23PM EDT | 77.50 | 1.60 | 1.55 | 1.75 | -0.07 | -4.19% | 10 | 412 | 21.25% |
| OKE240719P00080000 | 2024-04-26 11:46AM EDT | 80.00 | 2.55 | 2.55 | 2.65 | -0.20 | -7.27% | 2 | 328 | 20.46% |
| OKE240719P00082500 | 2024-04-25 11:59AM EDT | 82.50 | 3.90 | 3.80 | 4.00 | 0.00 | - | 2 | 37 | 20.64% |
| OKE240719P00085000 | 2024-04-23 9:48AM EDT | 85.00 | 6.70 | 4.20 | 7.60 | 0.00 | - | 2 | 97 | 34.06% |
© 2024 Yahoo. All rights reserved.