ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620C00060000 | 2024-04-24 11:20AM EDT | 60.00 | 21.33 | 21.80 | 24.50 | 0.00 | - | 8 | 43 | 36.56% |
| OKE250620C00062500 | 2024-03-05 11:41AM EDT | 62.50 | 18.20 | 18.60 | 20.10 | 0.00 | - | 2 | 3 | 24.27% |
| OKE250620C00065000 | 2024-04-26 11:48AM EDT | 65.00 | 17.76 | 15.60 | 18.80 | +0.88 | +5.21% | 91 | 9 | 27.26% |
| OKE250620C00067500 | 2024-02-13 11:14AM EDT | 67.50 | 8.20 | 13.20 | 13.70 | 0.00 | - | 2 | 55 | 9.86% |
| OKE250620C00070000 | 2024-04-17 10:46AM EDT | 70.00 | 12.10 | 14.10 | 14.70 | 0.00 | - | 3 | 32 | 24.82% |
| OKE250620C00072500 | 2024-04-23 3:26PM EDT | 72.50 | 12.04 | 10.10 | 13.00 | 0.00 | - | 1 | 50 | 24.46% |
| OKE250620C00075000 | 2024-04-12 3:32PM EDT | 75.00 | 9.67 | 8.70 | 11.40 | 0.00 | - | 17 | 189 | 24.07% |
| OKE250620C00077500 | 2024-04-16 11:16AM EDT | 77.50 | 7.50 | 9.60 | 10.00 | 0.00 | - | 7 | 224 | 23.94% |
| OKE250620C00080000 | 2024-04-25 9:40AM EDT | 80.00 | 8.46 | 8.30 | 8.70 | +0.23 | +2.79% | 1 | 994 | 23.76% |
| OKE250620C00082500 | 2024-04-19 10:16AM EDT | 82.50 | 6.50 | 7.10 | 7.40 | 0.00 | - | 20 | 74 | 23.22% |
| OKE250620C00085000 | 2024-04-25 9:40AM EDT | 85.00 | 5.93 | 6.00 | 6.30 | 0.00 | - | 20 | 584 | 22.93% |
| OKE250620C00087500 | 2024-04-25 3:50PM EDT | 87.50 | 4.85 | 5.10 | 5.40 | 0.00 | - | 1 | 92 | 22.88% |
| OKE250620C00090000 | 2024-04-22 10:24AM EDT | 90.00 | 4.05 | 4.30 | 4.60 | 0.00 | - | 1 | 133 | 22.82% |
| OKE250620C00095000 | 2024-04-05 1:05PM EDT | 95.00 | 2.81 | 2.95 | 3.20 | 0.00 | - | 3 | 482 | 22.39% |
| OKE250620C00100000 | 2024-03-06 1:24PM EDT | 100.00 | 1.60 | 0.85 | 2.10 | 0.00 | - | 1 | 6 | 21.77% |
| OKE250620C00105000 | 2024-03-21 10:56AM EDT | 105.00 | 1.20 | 1.20 | 1.55 | 0.00 | - | 2 | 7 | 22.27% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620P00035000 | 2023-12-04 10:53AM EDT | 35.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 69.86% |
| OKE250620P00037500 | 2024-01-29 4:48PM EDT | 37.50 | 0.49 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 63.33% |
| OKE250620P00040000 | 2024-01-03 3:26PM EDT | 40.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 10 | 36 | 46.75% |
| OKE250620P00042500 | 2023-12-04 12:08PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKE250620P00045000 | 2023-12-04 11:41AM EDT | 45.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | - | 1 | 42.51% |
| OKE250620P00047500 | 2024-03-21 12:40PM EDT | 47.50 | 0.66 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 36.56% |
| OKE250620P00050000 | 2024-04-26 10:15AM EDT | 50.00 | 0.80 | 0.70 | 0.95 | -0.45 | -36.00% | 10 | 401 | 33.67% |
| OKE250620P00055000 | 2024-04-12 2:30PM EDT | 55.00 | 1.45 | 1.05 | 1.40 | 0.00 | - | 20 | 465 | 31.59% |
| OKE250620P00060000 | 2024-04-15 11:24AM EDT | 60.00 | 2.12 | 1.60 | 1.90 | 0.00 | - | 1 | 1,670 | 28.99% |
| OKE250620P00062500 | 2024-03-19 10:53AM EDT | 62.50 | 2.75 | 2.55 | 2.95 | 0.00 | - | 2 | 285 | 31.21% |
| OKE250620P00065000 | 2024-04-23 11:16AM EDT | 65.00 | 2.76 | 2.45 | 2.80 | 0.00 | - | 1 | 51 | 27.55% |
| OKE250620P00067500 | 2024-04-24 12:45PM EDT | 67.50 | 3.29 | 3.00 | 3.30 | 0.00 | - | 2 | 550 | 26.61% |
| OKE250620P00070000 | 2024-04-22 10:24AM EDT | 70.00 | 4.15 | 3.60 | 3.90 | 0.00 | - | 1 | 28 | 25.79% |
| OKE250620P00072500 | 2024-04-01 3:11PM EDT | 72.50 | 4.90 | 4.40 | 4.70 | 0.00 | - | 10 | 21 | 25.36% |
| OKE250620P00075000 | 2024-04-23 11:16AM EDT | 75.00 | 5.76 | 5.20 | 5.50 | 0.00 | - | 1 | 19 | 24.60% |
| OKE250620P00077500 | 2024-04-03 2:07PM EDT | 77.50 | 6.90 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 24.15% |
| OKE250620P00080000 | 2024-04-03 2:35PM EDT | 80.00 | 8.20 | 7.30 | 7.60 | 0.00 | - | 500 | 543 | 23.66% |
| OKE250620P00082500 | 2024-02-27 11:18AM EDT | 82.50 | 11.90 | 8.70 | 9.40 | 0.00 | - | - | 1 | 24.87% |
| OKE250620P00085000 | 2024-04-09 10:15AM EDT | 85.00 | 11.20 | 10.00 | 10.20 | 0.00 | - | - | 63 | 22.84% |
| OKE250620P00090000 | 2024-03-11 11:06AM EDT | 90.00 | 16.10 | 14.10 | 14.60 | 0.00 | - | 37 | 37 | 26.02% |
© 2024 Yahoo. All rights reserved.