ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018C00062500 | 2024-02-27 12:12PM EDT | 62.50 | 13.20 | 18.10 | 18.80 | 0.00 | - | - | 0 | 22.95% |
| OKE241018C00065000 | 2024-04-19 2:54PM EDT | 65.00 | 15.05 | 15.00 | 18.80 | 0.00 | - | 5 | 10 | 42.32% |
| OKE241018C00067500 | 2024-04-15 10:40AM EDT | 67.50 | 12.60 | 12.90 | 16.40 | 0.00 | - | 1 | 24 | 38.43% |
| OKE241018C00070000 | 2024-04-25 1:17PM EDT | 70.00 | 12.30 | 10.60 | 12.30 | 0.00 | - | 1 | 100 | 23.66% |
| OKE241018C00072500 | 2024-04-25 9:59AM EDT | 72.50 | 9.81 | 9.90 | 10.30 | +0.16 | +1.66% | 1 | 139 | 23.06% |
| OKE241018C00075000 | 2024-04-22 3:40PM EDT | 75.00 | 8.30 | 6.60 | 9.60 | +0.50 | +6.41% | 2 | 146 | 28.42% |
| OKE241018C00077500 | 2024-04-26 12:25PM EDT | 77.50 | 6.78 | 4.70 | 6.80 | +0.74 | +12.25% | 45 | 378 | 22.05% |
| OKE241018C00080000 | 2024-04-26 12:37PM EDT | 80.00 | 5.37 | 5.10 | 5.30 | -0.03 | -0.56% | 5 | 412 | 21.43% |
| OKE241018C00082500 | 2024-04-26 2:19PM EDT | 82.50 | 3.94 | 3.80 | 4.00 | -0.26 | -6.19% | 1 | 326 | 20.81% |
| OKE241018C00085000 | 2024-04-26 10:03AM EDT | 85.00 | 2.69 | 2.85 | 3.00 | -0.61 | -18.48% | 7 | 679 | 20.61% |
| OKE241018C00087500 | 2024-04-26 12:19PM EDT | 87.50 | 2.15 | 2.05 | 2.20 | -0.11 | -4.87% | 32 | 131 | 20.44% |
| OKE241018C00090000 | 2024-04-26 3:30PM EDT | 90.00 | 1.49 | 1.45 | 1.55 | -0.11 | -6.88% | 31 | 725 | 20.14% |
| OKE241018C00095000 | 2024-04-26 9:30AM EDT | 95.00 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 2 | 25 | 19.97% |
| OKE241018C00100000 | 2024-04-25 11:44AM EDT | 100.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 11 | 20.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018P00050000 | 2024-02-20 4:00PM EDT | 50.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 2 | 53.98% |
| OKE241018P00055000 | 2024-03-15 3:36PM EDT | 55.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 58.13% |
| OKE241018P00060000 | 2024-04-04 3:42PM EDT | 60.00 | 0.54 | 0.10 | 0.40 | 0.00 | - | 2 | 6 | 28.91% |
| OKE241018P00062500 | 2024-04-23 10:14AM EDT | 62.50 | 0.47 | 0.35 | 0.50 | 0.00 | - | 2 | 42 | 27.12% |
| OKE241018P00065000 | 2024-04-25 1:27PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 76 | 25.61% |
| OKE241018P00067500 | 2024-04-26 10:19AM EDT | 67.50 | 0.80 | 0.75 | 0.90 | -0.21 | -20.79% | 1 | 65 | 24.61% |
| OKE241018P00070000 | 2024-04-26 10:47AM EDT | 70.00 | 1.18 | 1.10 | 1.25 | +0.06 | +5.36% | 14 | 112 | 23.76% |
| OKE241018P00072500 | 2024-04-26 3:31PM EDT | 72.50 | 1.60 | 1.60 | 1.70 | +0.10 | +6.67% | 1 | 272 | 22.84% |
| OKE241018P00075000 | 2024-04-26 3:26PM EDT | 75.00 | 2.20 | 2.20 | 2.35 | +0.15 | +7.32% | 26 | 309 | 22.29% |
| OKE241018P00077500 | 2024-04-26 12:13PM EDT | 77.50 | 3.00 | 3.00 | 3.20 | +0.10 | +3.45% | 13 | 128 | 21.88% |
| OKE241018P00080000 | 2024-04-25 3:31PM EDT | 80.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 26 | 244 | 21.27% |
| OKE241018P00082500 | 2024-04-22 12:44PM EDT | 82.50 | 5.90 | 5.30 | 5.50 | 0.00 | - | 10 | 28 | 21.09% |
| OKE241018P00085000 | 2024-04-03 11:44AM EDT | 85.00 | 7.50 | 6.80 | 7.10 | 0.00 | - | 1 | 92 | 21.37% |
| OKE241018P00087500 | 2024-04-19 10:31AM EDT | 87.50 | 9.90 | 7.10 | 10.70 | 0.00 | - | 12 | 105 | 30.30% |
| OKE241018P00090000 | 2024-04-19 10:53AM EDT | 90.00 | 11.90 | 9.20 | 11.20 | 0.00 | - | 6 | 153 | 24.00% |
© 2024 Yahoo. All rights reserved.