ONEOK, Inc. (OKE)
NYSE - NYSE Delayed 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 | 2024-01-29 3:36PM EDT | 30.00 | 39.62 | 42.10 | 46.90 | 0.00 | - | 5 | 7 | 0.00% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2023-10-31 12:20PM EDT | 35.00 | 30.50 | 31.80 | 36.40 | 0.00 | - | 3 | 9 | 0.00% |
| OKE250117C00037500 | 2023-05-15 11:41AM EDT | 37.50 | 20.80 | 22.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| OKE250117C00040000 | 2024-04-19 2:27PM EDT | 40.00 | 39.60 | 39.00 | 43.50 | 0.00 | - | 1 | 4 | 75.90% |
| 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 | 2024-04-24 11:12AM EDT | 47.50 | 32.90 | 31.20 | 35.90 | +9.80 | +42.42% | 63 | 75 | 60.10% |
| OKE250117C00050000 | 2024-04-09 9:51AM EDT | 50.00 | 30.00 | 29.00 | 33.00 | 0.00 | - | 4 | 98 | 52.42% |
| OKE250117C00052500 | 2024-04-24 3:23PM EDT | 52.50 | 28.50 | 28.00 | 29.20 | +1.24 | +4.55% | 4 | 182 | 36.18% |
| OKE250117C00055000 | 2024-04-23 9:34AM EDT | 55.00 | 25.08 | 24.10 | 28.50 | 0.00 | - | 2 | 247 | 48.05% |
| OKE250117C00057500 | 2024-04-09 9:48AM EDT | 57.50 | 22.56 | 22.00 | 25.20 | 0.00 | - | 5 | 55 | 38.54% |
| OKE250117C00060000 | 2024-04-23 9:34AM EDT | 60.00 | 19.58 | 19.90 | 23.00 | 0.00 | - | 1 | 898 | 37.06% |
| OKE250117C00062500 | 2024-04-18 10:12AM EDT | 62.50 | 16.25 | 17.00 | 20.40 | 0.00 | - | 3 | 691 | 32.89% |
| OKE250117C00065000 | 2024-04-18 12:40PM EDT | 65.00 | 14.50 | 15.00 | 17.80 | 0.00 | - | 16 | 2,133 | 28.87% |
| OKE250117C00067500 | 2024-04-22 3:39PM EDT | 67.50 | 14.50 | 14.30 | 15.20 | 0.00 | - | 7 | 342 | 24.99% |
| OKE250117C00070000 | 2024-04-22 3:43PM EDT | 70.00 | 12.50 | 12.40 | 14.30 | 0.00 | - | 2 | 1,089 | 29.53% |
| OKE250117C00072500 | 2024-04-23 1:13PM EDT | 72.50 | 10.65 | 9.00 | 12.60 | 0.00 | - | 2 | 915 | 29.18% |
| OKE250117C00075000 | 2024-04-24 3:55PM EDT | 75.00 | 9.50 | 9.30 | 9.60 | +0.55 | +6.15% | 5 | 1,296 | 23.16% |
| OKE250117C00077500 | 2024-04-22 2:11PM EDT | 77.50 | 7.80 | 7.80 | 8.00 | 0.00 | - | 4 | 921 | 22.58% |
| OKE250117C00080000 | 2024-04-23 10:45AM EDT | 80.00 | 6.10 | 6.40 | 6.60 | +0.09 | +1.50% | 11 | 3,379 | 22.21% |
| OKE250117C00082500 | 2024-04-24 2:29PM EDT | 82.50 | 5.14 | 5.20 | 5.40 | +0.24 | +4.90% | 20 | 292 | 21.97% |
| OKE250117C00085000 | 2024-04-24 3:15PM EDT | 85.00 | 4.20 | 4.20 | 4.40 | +0.30 | +7.69% | 3 | 1,949 | 21.90% |
| OKE250117C00087500 | 2024-04-22 9:40AM EDT | 87.50 | 2.75 | 3.30 | 3.50 | 0.00 | - | 19 | 153 | 21.65% |
| OKE250117C00090000 | 2024-04-22 3:39PM EDT | 90.00 | 2.47 | 2.55 | 2.70 | 0.00 | - | 1 | 1,471 | 21.23% |
| OKE250117C00095000 | 2024-04-16 11:39AM EDT | 95.00 | 0.90 | 1.45 | 1.60 | 0.00 | - | 265 | 563 | 20.90% |
| OKE250117C00100000 | 2024-04-23 3:02PM EDT | 100.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 3 | 959 | 20.59% |
| OKE250117C00105000 | 2024-04-22 2:33PM EDT | 105.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 45 | 45 | 20.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-01-09 1:30PM EDT | 27.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 58.20% |
| OKE250117P00030000 | 2024-04-02 3:43PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 52.15% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 53.42% |
| OKE250117P00035000 | 2023-12-05 10:51AM EDT | 35.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 87.11% |
| OKE250117P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 45.70% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 50.90% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.00 | 0.25 | +0.05 | +25.00% | 1 | 1,819 | 40.48% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 47.31% |
| OKE250117P00047500 | 2024-03-20 1:58PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| OKE250117P00050000 | 2024-04-09 3:05PM EDT | 50.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 3 | 1,034 | 38.89% |
| OKE250117P00052500 | 2024-04-05 10:22AM EDT | 52.50 | 0.50 | 0.20 | 0.55 | 0.00 | - | 1 | 4,799 | 33.67% |
| OKE250117P00055000 | 2024-04-16 11:39AM EDT | 55.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 785 | 1,569 | 30.01% |
| OKE250117P00057500 | 2024-04-05 2:24PM EDT | 57.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 5 | 495 | 28.93% |
| OKE250117P00060000 | 2024-04-22 3:20PM EDT | 60.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 5 | 1,990 | 27.54% |
| OKE250117P00062500 | 2024-04-16 12:59PM EDT | 62.50 | 1.55 | 0.90 | 1.05 | 0.00 | - | 86 | 2,460 | 26.69% |
| OKE250117P00065000 | 2024-04-22 9:50AM EDT | 65.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 245 | 1,938 | 25.76% |
| OKE250117P00067500 | 2024-04-17 3:31PM EDT | 67.50 | 2.30 | 1.60 | 1.75 | 0.00 | - | 1 | 1,209 | 25.01% |
| OKE250117P00070000 | 2024-04-23 1:17PM EDT | 70.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 2 | 798 | 24.31% |
| OKE250117P00072500 | 2024-04-19 12:11PM EDT | 72.50 | 3.20 | 2.65 | 2.85 | 0.00 | - | 22 | 550 | 23.58% |
| OKE250117P00075000 | 2024-04-19 10:53AM EDT | 75.00 | 4.10 | 3.40 | 3.60 | 0.00 | - | 40 | 325 | 22.97% |
| OKE250117P00077500 | 2024-04-19 2:44PM EDT | 77.50 | 5.20 | 4.30 | 4.50 | 0.00 | - | 7 | 863 | 22.42% |
| OKE250117P00080000 | 2024-04-19 10:27AM EDT | 80.00 | 6.40 | 5.40 | 5.60 | 0.00 | - | 1 | 171 | 22.04% |
| OKE250117P00082500 | 2024-04-19 12:06PM EDT | 82.50 | 7.60 | 6.60 | 6.80 | 0.00 | - | 5 | 248 | 21.45% |
| OKE250117P00085000 | 2024-04-22 1:30PM EDT | 85.00 | 8.60 | 8.00 | 9.70 | 0.00 | - | 20 | 98 | 26.48% |
| OKE250117P00087500 | 2024-04-22 2:15PM EDT | 87.50 | 10.00 | 9.50 | 11.60 | 0.00 | - | 1 | 67 | 27.47% |
| OKE250117P00090000 | 2024-04-15 10:49AM EDT | 90.00 | 11.90 | 10.10 | 13.30 | -1.10 | -8.46% | 63 | 138 | 27.33% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.30 | 16.90 | 0.00 | - | 8 | 7 | 26.64% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 78.30% |
© 2024 Yahoo. All rights reserved.