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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00027500 | 2023-03-30 10:09AM EDT | 27.50 | 35.10 | 35.80 | 40.50 | 0.00 | - | - | 0 | 68.04% |
| OKE250117C00030000 | 2023-07-31 9:44AM EDT | 30.00 | 37.20 | 35.40 | 36.00 | 0.00 | - | 5 | 7 | 62.57% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2023-08-29 3:30PM EDT | 35.00 | 30.47 | 29.40 | 30.50 | 0.00 | - | 1 | 10 | 50.46% |
| OKE250117C00037500 | 2023-05-15 11:41AM EDT | 37.50 | 20.80 | 22.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| OKE250117C00040000 | 2023-07-28 3:51PM EDT | 40.00 | 27.13 | 25.00 | 25.80 | 0.00 | - | 4 | 4 | 43.73% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2023-08-28 10:01AM EDT | 45.00 | 21.30 | 19.90 | 20.80 | 0.00 | - | 1 | 28 | 35.54% |
| OKE250117C00047500 | 2023-07-31 10:34AM EDT | 47.50 | 20.50 | 18.70 | 19.40 | 0.00 | - | 1 | 12 | 37.59% |
| OKE250117C00050000 | 2023-09-29 1:58PM EDT | 50.00 | 15.00 | 14.90 | 15.30 | -2.07 | -12.13% | 1 | 82 | 25.33% |
| OKE250117C00052500 | 2023-09-29 1:49PM EDT | 52.50 | 13.10 | 13.10 | 13.50 | -1.72 | -11.61% | 3 | 183 | 25.37% |
| OKE250117C00055000 | 2023-09-29 9:32AM EDT | 55.00 | 12.30 | 11.40 | 11.80 | -0.70 | -5.38% | 22 | 266 | 25.22% |
| OKE250117C00057500 | 2023-09-26 10:12AM EDT | 57.50 | 11.68 | 9.90 | 10.20 | 0.00 | - | 2 | 52 | 24.90% |
| OKE250117C00060000 | 2023-09-29 1:07PM EDT | 60.00 | 8.60 | 8.40 | 8.80 | -0.80 | -8.51% | 20 | 889 | 24.82% |
| OKE250117C00062500 | 2023-09-26 11:43AM EDT | 62.50 | 8.60 | 7.20 | 7.50 | 0.00 | - | 1 | 646 | 24.59% |
| OKE250117C00065000 | 2023-09-29 10:25AM EDT | 65.00 | 6.30 | 6.10 | 6.30 | -0.57 | -8.30% | 1 | 2,087 | 24.21% |
| OKE250117C00067500 | 2023-09-27 10:23AM EDT | 67.50 | 5.72 | 5.00 | 5.30 | 0.00 | - | 6 | 124 | 24.07% |
| OKE250117C00070000 | 2023-09-29 2:08PM EDT | 70.00 | 4.10 | 4.00 | 4.40 | -0.80 | -16.33% | 1 | 589 | 23.84% |
| OKE250117C00072500 | 2023-09-27 11:39AM EDT | 72.50 | 3.70 | 3.20 | 3.60 | 0.00 | - | 2 | 198 | 23.54% |
| OKE250117C00075000 | 2023-09-29 11:14AM EDT | 75.00 | 2.70 | 2.55 | 2.90 | -0.47 | -14.83% | 32 | 830 | 23.18% |
| OKE250117C00077500 | 2023-09-26 10:01AM EDT | 77.50 | 3.06 | 2.00 | 2.35 | 0.00 | - | 2 | 172 | 23.01% |
| OKE250117C00080000 | 2023-09-29 2:44PM EDT | 80.00 | 1.75 | 1.70 | 1.85 | -0.25 | -12.50% | 10 | 567 | 22.67% |
| OKE250117C00085000 | 2023-09-27 1:07PM EDT | 85.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 58 | 169 | 22.57% |
| OKE250117C00090000 | 2023-09-18 9:35AM EDT | 90.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 26 | 62 | 22.36% |
| OKE250117C00095000 | 2023-09-26 10:28AM EDT | 95.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 3 | 32 | 22.60% |
| OKE250117C00100000 | 2023-08-16 12:45PM EDT | 100.00 | 0.36 | 0.15 | 0.55 | 0.00 | - | 4 | 16 | 25.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2023-09-25 3:12PM EDT | 27.50 | 0.40 | 0.05 | 0.70 | 0.00 | - | 2 | 18 | 49.46% |
| OKE250117P00030000 | 2023-05-15 10:19AM EDT | 30.00 | 0.94 | 0.50 | 0.85 | 0.00 | - | 17 | 17 | 47.12% |
| OKE250117P00032500 | 2023-07-11 10:49AM EDT | 32.50 | 0.71 | 0.35 | 0.85 | 0.00 | - | 1 | 47 | 42.80% |
| OKE250117P00035000 | 2023-07-24 12:33PM EDT | 35.00 | 0.60 | 0.60 | 0.90 | 0.00 | - | 2 | 4 | 39.38% |
| OKE250117P00037500 | 2023-09-25 1:03PM EDT | 37.50 | 0.65 | 0.55 | 0.85 | 0.00 | - | 1 | 19 | 35.06% |
| OKE250117P00040000 | 2023-09-11 2:14PM EDT | 40.00 | 0.70 | 0.80 | 1.10 | 0.00 | - | 3 | 2,002 | 33.94% |
| OKE250117P00042500 | 2023-09-29 10:11AM EDT | 42.50 | 1.10 | 1.05 | 1.35 | -0.06 | -5.17% | 400 | 1,213 | 32.45% |
| OKE250117P00045000 | 2023-09-06 10:53AM EDT | 45.00 | 1.60 | 1.50 | 1.70 | 0.00 | - | 1 | 36 | 31.36% |
| OKE250117P00047500 | 2023-09-13 10:03AM EDT | 47.50 | 1.60 | 1.95 | 2.20 | 0.00 | - | 2 | 63 | 30.77% |
| OKE250117P00050000 | 2023-09-22 1:14PM EDT | 50.00 | 2.15 | 2.50 | 2.75 | 0.00 | - | 1 | 299 | 29.99% |
| OKE250117P00052500 | 2023-09-29 11:12AM EDT | 52.50 | 3.30 | 3.10 | 3.40 | +1.10 | +50.00% | 10 | 1,840 | 29.25% |
| OKE250117P00055000 | 2023-09-29 3:31PM EDT | 55.00 | 3.99 | 3.90 | 4.20 | +0.99 | +33.00% | 2 | 605 | 28.72% |
| OKE250117P00057500 | 2023-09-27 12:39PM EDT | 57.50 | 4.50 | 4.70 | 5.10 | 0.00 | - | 16 | 51 | 28.16% |
| OKE250117P00060000 | 2023-09-22 9:53AM EDT | 60.00 | 4.73 | 5.70 | 6.00 | 0.00 | - | 20 | 115 | 27.16% |
| OKE250117P00062500 | 2023-09-12 10:43AM EDT | 62.50 | 5.80 | 6.80 | 7.10 | 0.00 | - | 20 | 35 | 26.48% |
| OKE250117P00065000 | 2023-09-27 10:09AM EDT | 65.00 | 7.66 | 8.00 | 8.30 | 0.00 | - | 2 | 53 | 25.73% |
| OKE250117P00067500 | 2023-08-24 10:08AM EDT | 67.50 | 8.90 | 7.90 | 8.30 | 0.00 | - | 27 | 68 | 20.37% |
| OKE250117P00070000 | 2023-09-27 10:09AM EDT | 70.00 | 10.45 | 10.80 | 11.20 | 0.00 | - | 1 | 97 | 24.69% |
| OKE250117P00072500 | 2023-08-24 10:23AM EDT | 72.50 | 11.80 | 10.60 | 11.00 | 0.00 | - | 1 | 60 | 17.12% |
| OKE250117P00075000 | 2023-09-07 12:01PM EDT | 75.00 | 13.80 | 14.10 | 14.50 | 0.00 | - | 34 | 54 | 23.33% |
| OKE250117P00080000 | 2023-06-09 11:37AM EDT | 80.00 | 21.65 | 19.40 | 19.90 | 0.00 | - | - | 8 | 29.02% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
