ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00035000 | 2023-01-19 4:41PM EDT | 35.00 | 34.92 | 30.00 | 34.80 | 0.00 | - | 1 | 9 | 73.33% |
| OKE250117C00037500 | 2023-01-31 4:50PM EDT | 37.50 | 31.30 | 28.20 | 30.50 | 0.00 | - | - | 1 | 64.43% |
| OKE250117C00045000 | 2023-01-23 2:32PM EDT | 45.00 | 25.30 | 21.10 | 23.80 | 0.00 | - | 7 | 16 | 51.25% |
| OKE250117C00047500 | 2023-02-06 4:36PM EDT | 47.50 | 22.16 | 19.80 | 21.90 | 0.00 | - | 5 | 5 | 54.07% |
| OKE250117C00050000 | 2023-01-26 1:21PM EDT | 50.00 | 20.06 | 18.60 | 20.30 | 0.00 | - | 10 | 6 | 52.41% |
| OKE250117C00052500 | 2022-10-27 2:34PM EDT | 52.50 | 12.45 | 15.00 | 19.50 | 0.00 | - | 1 | 0 | 53.52% |
| OKE250117C00055000 | 2023-03-24 10:22AM EDT | 55.00 | 8.95 | 8.70 | 12.00 | -6.50 | -42.07% | 8 | 15 | 31.38% |
| OKE250117C00057500 | 2023-02-28 1:23PM EDT | 57.50 | 14.44 | 6.00 | 10.00 | 0.00 | - | 2 | 2 | 28.68% |
| OKE250117C00060000 | 2023-03-17 11:30AM EDT | 60.00 | 8.60 | 6.70 | 8.90 | 0.00 | - | 28 | 72 | 28.65% |
| OKE250117C00062500 | 2023-03-06 1:39PM EDT | 62.50 | 11.80 | 4.50 | 7.40 | 0.00 | - | 8 | 13 | 27.04% |
| OKE250117C00065000 | 2023-03-21 3:27PM EDT | 65.00 | 7.10 | 3.00 | 8.00 | 0.00 | - | 1 | 83 | 31.69% |
| OKE250117C00067500 | 2023-03-24 9:36AM EDT | 67.50 | 4.60 | 3.80 | 5.40 | -0.60 | -11.54% | 1 | 39 | 26.03% |
| OKE250117C00070000 | 2023-03-23 3:02PM EDT | 70.00 | 3.80 | 2.00 | 6.00 | 0.00 | - | 7 | 216 | 30.19% |
| OKE250117C00072500 | 2023-03-15 12:12PM EDT | 72.50 | 4.20 | 1.40 | 5.50 | 0.00 | - | 1 | 18 | 30.67% |
| OKE250117C00075000 | 2023-03-15 12:12PM EDT | 75.00 | 3.70 | 1.25 | 5.00 | 0.00 | - | 2 | 97 | 30.95% |
| OKE250117C00077500 | 2023-03-13 10:08AM EDT | 77.50 | 3.61 | 0.65 | 4.80 | 0.00 | - | 20 | 32 | 32.07% |
| OKE250117C00080000 | 2023-03-06 12:31PM EDT | 80.00 | 4.99 | 0.85 | 4.00 | 0.00 | - | 10 | 39 | 30.96% |
| OKE250117C00085000 | 2023-02-13 3:54PM EDT | 85.00 | 4.05 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 32.49% |
| OKE250117C00090000 | 2023-03-23 9:30AM EDT | 90.00 | 1.45 | 0.35 | 2.85 | 0.00 | - | 1 | 17 | 32.20% |
| OKE250117C00095000 | 2023-03-23 9:30AM EDT | 95.00 | 1.07 | 0.10 | 3.10 | 0.00 | - | 1 | 19 | 35.61% |
| OKE250117C00100000 | 2023-02-21 1:34PM EDT | 100.00 | 0.96 | 0.45 | 1.50 | 0.00 | - | 10 | 12 | 30.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2023-01-03 3:13PM EDT | 27.50 | 1.15 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 57.37% |
| OKE250117P00030000 | 2022-10-03 1:32PM EDT | 30.00 | 3.02 | 0.10 | 3.90 | 0.00 | - | - | 1 | 62.00% |
| OKE250117P00032500 | 2023-03-13 9:33AM EDT | 32.50 | 1.30 | 0.30 | 3.30 | 0.00 | - | 1 | 12 | 52.66% |
| OKE250117P00035000 | 2023-03-23 2:31PM EDT | 35.00 | 2.10 | 0.30 | 4.10 | 0.00 | - | 2 | 4 | 52.54% |
| OKE250117P00037500 | 2023-03-17 10:45AM EDT | 37.50 | 2.50 | 0.70 | 4.70 | 0.00 | - | 1 | 14 | 50.92% |
| OKE250117P00040000 | 2023-03-13 3:27PM EDT | 40.00 | 2.30 | 1.60 | 5.50 | 0.00 | - | 2 | 14 | 50.09% |
| OKE250117P00042500 | 2023-03-06 3:55PM EDT | 42.50 | 1.90 | 2.05 | 6.00 | 0.00 | - | 2 | 10 | 47.65% |
| OKE250117P00045000 | 2023-03-10 3:40PM EDT | 45.00 | 2.65 | 3.00 | 6.50 | 0.00 | - | 2 | 7 | 45.18% |
| OKE250117P00047500 | 2023-03-20 1:47PM EDT | 47.50 | 4.90 | 4.10 | 7.00 | 0.00 | - | 1 | 47 | 42.65% |
| OKE250117P00050000 | 2023-03-20 9:30AM EDT | 50.00 | 6.00 | 4.90 | 7.80 | 0.00 | - | 10 | 70 | 41.20% |
| OKE250117P00052500 | 2023-03-20 9:35AM EDT | 52.50 | 7.00 | 6.40 | 7.60 | 0.00 | - | 20 | 53 | 36.03% |
| OKE250117P00055000 | 2023-01-24 11:32AM EDT | 55.00 | 5.00 | 3.90 | 5.20 | 0.00 | - | 6 | 5 | 23.57% |
| OKE250117P00057500 | 2023-03-10 4:20PM EDT | 57.50 | 6.40 | 8.20 | 11.50 | 0.00 | - | 1 | 3 | 40.11% |
| OKE250117P00060000 | 2023-03-13 1:21PM EDT | 60.00 | 8.40 | 10.00 | 13.00 | 0.00 | - | 10 | 56 | 40.13% |
| OKE250117P00062500 | 2023-03-10 4:31PM EDT | 62.50 | 8.35 | 11.30 | 14.50 | 0.00 | - | 1 | 9 | 39.92% |
| OKE250117P00065000 | 2023-02-23 4:31PM EDT | 65.00 | 8.50 | 12.80 | 16.00 | 0.00 | - | 5 | 30 | 39.49% |
| OKE250117P00067500 | 2023-01-06 2:30PM EDT | 67.50 | 11.60 | 8.00 | 10.20 | 0.00 | - | 1 | 1 | 15.43% |
| OKE250117P00070000 | 2023-03-20 10:52AM EDT | 70.00 | 16.50 | 15.90 | 19.00 | 0.00 | - | 1 | 40 | 38.05% |
| OKE250117P00072500 | 2023-03-09 2:50PM EDT | 72.50 | 12.63 | 17.90 | 21.00 | 0.00 | - | - | 30 | 38.61% |
| OKE250117P00075000 | 2023-03-13 10:08AM EDT | 75.00 | 17.24 | 19.80 | 23.00 | 0.00 | - | 20 | 20 | 39.01% |
| OKE250117P00100000 | 2023-02-09 2:32PM EDT | 100.00 | 31.90 | 33.90 | 38.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
