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 | 2024-01-26 4:47PM EDT | 27.50 | 42.90 | 43.10 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00030000 | 2024-04-29 3:17PM EDT | 30.00 | 51.12 | 47.80 | 52.00 | 0.00 | - | 19 | 2 | 0.00% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2024-06-04 1:19PM EDT | 35.00 | 43.80 | 46.20 | 50.20 | 0.00 | - | 9 | 2 | 88.26% |
| OKE250117C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 43.70 | 40.40 | 44.60 | 0.00 | - | 2 | 1 | 50.00% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 38.00 | 42.10 | 0.00 | - | 7 | 3 | 46.29% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2024-01-26 12:53PM EDT | 45.00 | 25.11 | 26.00 | 30.50 | 0.00 | - | 10 | 5 | 0.00% |
| OKE250117C00047500 | 2024-04-29 1:58PM EDT | 47.50 | 33.50 | 30.60 | 34.70 | 0.00 | - | 100 | 0 | 40.82% |
| OKE250117C00050000 | 2024-04-29 1:58PM EDT | 50.00 | 31.50 | 28.20 | 32.30 | 0.00 | - | 100 | 20 | 40.48% |
| OKE250117C00052500 | 2024-07-25 1:20PM EDT | 52.50 | 29.02 | 27.80 | 31.60 | 0.00 | - | 2 | 44 | 61.35% |
| OKE250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| OKE250117C00057500 | 2024-04-29 11:48AM EDT | 57.50 | 23.90 | 21.00 | 25.00 | 0.00 | - | 2 | 49 | 34.25% |
| OKE250117C00060000 | 2024-07-25 1:20PM EDT | 60.00 | 21.72 | 20.30 | 24.00 | 0.00 | - | 5 | 896 | 46.55% |
| OKE250117C00062500 | 2024-07-24 12:55PM EDT | 62.50 | 20.10 | 17.50 | 21.00 | 0.00 | - | 2 | 689 | 38.11% |
| OKE250117C00065000 | 2024-07-24 9:40AM EDT | 65.00 | 19.21 | 17.00 | 17.80 | 0.00 | - | 1 | 2,099 | 27.84% |
| OKE250117C00067500 | 2024-07-19 10:14AM EDT | 67.50 | 17.86 | 14.80 | 15.90 | 0.00 | - | 1 | 341 | 29.51% |
| OKE250117C00070000 | 2024-07-25 10:46AM EDT | 70.00 | 12.52 | 12.60 | 14.70 | 0.00 | - | 3 | 1,105 | 34.13% |
| OKE250117C00072500 | 2024-07-26 11:40AM EDT | 72.50 | 10.35 | 10.60 | 11.50 | -2.91 | -21.95% | 14 | 1,068 | 25.70% |
| OKE250117C00075000 | 2024-07-23 1:15PM EDT | 75.00 | 10.31 | 8.70 | 10.70 | 0.00 | - | 11 | 1,265 | 30.52% |
| OKE250117C00077500 | 2024-07-17 3:44PM EDT | 77.50 | 9.70 | 6.90 | 7.20 | 0.00 | - | 4 | 918 | 20.85% |
| OKE250117C00080000 | 2024-07-23 3:43PM EDT | 80.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 6 | 3,231 | 25.20% |
| OKE250117C00082500 | 2024-07-25 1:25PM EDT | 82.50 | 4.10 | 4.10 | 5.20 | 0.00 | - | 5 | 537 | 23.94% |
| OKE250117C00085000 | 2024-07-26 3:50PM EDT | 85.00 | 3.20 | 3.00 | 3.30 | +0.10 | +3.23% | 11 | 1,988 | 20.12% |
| OKE250117C00087500 | 2024-07-26 1:18PM EDT | 87.50 | 2.30 | 2.10 | 2.40 | +0.13 | +5.99% | 33 | 470 | 19.81% |
| OKE250117C00090000 | 2024-07-26 11:56AM EDT | 90.00 | 1.55 | 1.45 | 1.80 | +0.10 | +6.90% | 56 | 1,930 | 20.08% |
| OKE250117C00092500 | 2024-07-26 12:50PM EDT | 92.50 | 1.08 | 0.95 | 1.25 | +0.09 | +9.09% | 16 | 346 | 19.80% |
| OKE250117C00095000 | 2024-07-26 3:18PM EDT | 95.00 | 0.80 | 0.55 | 0.85 | +0.05 | +6.67% | 3 | 1,027 | 19.61% |
| OKE250117C00100000 | 2024-07-25 3:31PM EDT | 100.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 1 | 1,190 | 19.68% |
| OKE250117C00105000 | 2024-05-23 2:07PM EDT | 105.00 | 0.26 | 0.10 | 2.30 | 0.00 | - | 45 | 46 | 38.17% |
| OKE250117C00110000 | 2024-05-21 3:24PM EDT | 110.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 30.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-06-24 2:26PM EDT | 27.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 73 | 70.51% |
| OKE250117P00030000 | 2024-06-24 2:32PM EDT | 30.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 67.38% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 60.35% |
| OKE250117P00035000 | 2024-07-08 2:24PM EDT | 35.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 18 | 22 | 81.64% |
| OKE250117P00037500 | 2024-06-24 2:30PM EDT | 37.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 51.76% |
| OKE250117P00040000 | 2024-07-08 3:13PM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2,025 | 62.70% |
| OKE250117P00042500 | 2024-07-08 2:24PM EDT | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 45 | 1,819 | 52.64% |
| OKE250117P00045000 | 2024-07-25 1:50PM EDT | 45.00 | 0.18 | 0.00 | 2.25 | 0.00 | - | 1 | 439 | 64.82% |
| OKE250117P00047500 | 2024-07-09 12:47PM EDT | 47.50 | 0.09 | 0.05 | 0.20 | 0.00 | - | 50 | 143 | 41.60% |
| OKE250117P00050000 | 2024-07-15 3:49PM EDT | 50.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 4 | 1,035 | 55.37% |
| OKE250117P00052500 | 2024-07-17 12:40PM EDT | 52.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5,033 | 34.91% |
| OKE250117P00055000 | 2024-07-22 11:54AM EDT | 55.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 2 | 1,566 | 36.33% |
| OKE250117P00057500 | 2024-07-02 3:01PM EDT | 57.50 | 0.20 | 0.15 | 2.35 | 0.00 | - | 3 | 495 | 54.20% |
| OKE250117P00060000 | 2024-07-25 3:31PM EDT | 60.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 1 | 2,282 | 34.57% |
| OKE250117P00062500 | 2024-07-17 10:44AM EDT | 62.50 | 0.33 | 0.00 | 0.60 | 0.00 | - | 5 | 2,482 | 29.25% |
| OKE250117P00065000 | 2024-07-18 9:32AM EDT | 65.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 1 | 3,947 | 25.93% |
| OKE250117P00067500 | 2024-07-18 9:43AM EDT | 67.50 | 0.55 | 0.60 | 0.80 | 0.00 | - | 15 | 1,179 | 24.66% |
| OKE250117P00070000 | 2024-07-19 11:18AM EDT | 70.00 | 0.82 | 0.90 | 1.10 | 0.00 | - | 2 | 793 | 23.68% |
| OKE250117P00072500 | 2024-07-25 12:15PM EDT | 72.50 | 1.38 | 1.30 | 1.50 | 0.00 | - | 47 | 656 | 22.74% |
| OKE250117P00075000 | 2024-07-25 1:20PM EDT | 75.00 | 2.00 | 0.90 | 2.05 | 0.00 | - | 10 | 392 | 21.99% |
| OKE250117P00077500 | 2024-07-25 3:08PM EDT | 77.50 | 2.90 | 2.60 | 2.80 | 0.00 | - | 14 | 995 | 21.45% |
| OKE250117P00080000 | 2024-07-25 3:08PM EDT | 80.00 | 3.90 | 2.45 | 3.80 | -0.04 | -1.02% | 1 | 214 | 21.22% |
| OKE250117P00082500 | 2024-07-19 10:55AM EDT | 82.50 | 4.10 | 3.90 | 5.00 | 0.00 | - | 10 | 329 | 20.96% |
| OKE250117P00085000 | 2024-07-26 11:15AM EDT | 85.00 | 6.60 | 5.20 | 6.40 | +0.20 | +3.12% | 46 | 344 | 20.68% |
| OKE250117P00087500 | 2024-07-19 11:46AM EDT | 87.50 | 6.70 | 6.90 | 9.60 | 0.00 | - | 22 | 72 | 27.81% |
| OKE250117P00090000 | 2024-07-16 12:38PM EDT | 90.00 | 7.50 | 9.60 | 11.60 | 0.00 | - | 10 | 186 | 29.07% |
| OKE250117P00092500 | 2024-06-21 3:39PM EDT | 92.50 | 13.30 | 10.40 | 12.00 | 0.00 | - | 1 | 2 | 21.44% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.50 | 17.70 | 0.00 | - | 8 | 7 | 40.65% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 99.37% |
© 2024 Yahoo. All rights reserved.