ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220715C00040000 | 2022-06-17 2:16PM EDT | 40.00 | 14.10 | 16.30 | 17.20 | 0.00 | - | 1 | 1 | 50.00% |
| OKE220715C00045000 | 2022-06-24 10:23AM EDT | 45.00 | 10.00 | 11.60 | 12.00 | 0.00 | - | 10 | 17 | 59.38% |
| OKE220715C00047500 | 2022-07-01 2:24PM EDT | 47.50 | 9.00 | 9.00 | 9.80 | +1.50 | +20.00% | 10 | 10 | 58.20% |
| OKE220715C00050000 | 2022-06-28 10:57AM EDT | 50.00 | 8.45 | 6.70 | 7.10 | 0.00 | - | 10 | 31 | 55.57% |
| OKE220715C00052500 | 2022-06-27 2:43PM EDT | 52.50 | 5.04 | 4.50 | 4.80 | 0.00 | - | 8 | 22 | 46.78% |
| OKE220715C00055000 | 2022-07-01 11:51AM EDT | 55.00 | 1.77 | 2.55 | 2.85 | +0.06 | +3.51% | 9 | 897 | 42.29% |
| OKE220715C00057500 | 2022-07-01 3:39PM EDT | 57.50 | 1.20 | 1.10 | 1.30 | +0.30 | +33.33% | 72 | 1,173 | 36.91% |
| OKE220715C00060000 | 2022-07-01 3:44PM EDT | 60.00 | 0.42 | 0.40 | 0.45 | +0.12 | +40.00% | 5,135 | 1,801 | 34.38% |
| OKE220715C00062500 | 2022-07-01 3:52PM EDT | 62.50 | 0.23 | 0.05 | 0.20 | +0.13 | +130.00% | 21 | 1,072 | 37.89% |
| OKE220715C00065000 | 2022-07-01 1:47PM EDT | 65.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 1,873 | 41.80% |
| OKE220715C00067500 | 2022-07-01 11:32AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 1,098 | 50.78% |
| OKE220715C00070000 | 2022-07-01 1:52PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 19 | 2,797 | 52.73% |
| OKE220715C00072500 | 2022-07-01 3:09PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,741 | 59.77% |
| OKE220715C00075000 | 2022-07-01 11:28AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 3,613 | 60.94% |
| OKE220715C00077500 | 2022-07-01 11:28AM EDT | 77.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 66.80% |
| OKE220715C00080000 | 2022-06-29 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,998 | 79.30% |
| OKE220715C00085000 | 2022-06-16 9:44AM EDT | 85.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 1,185 | 83.59% |
| OKE220715C00090000 | 2022-05-16 11:28AM EDT | 90.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 119.14% |
| OKE220715C00095000 | 2022-03-28 9:30AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220715P00030000 | 2022-05-31 10:12AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 18 | 145.31% |
| OKE220715P00035000 | 2022-06-17 11:40AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 103.13% |
| OKE220715P00037500 | 2022-01-25 1:29PM EDT | 37.50 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 12 | 139.26% |
| OKE220715P00040000 | 2022-07-01 3:47PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 39 | 84.77% |
| OKE220715P00042500 | 2022-06-29 12:25PM EDT | 42.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 76.56% |
| OKE220715P00045000 | 2022-06-30 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 59.38% |
| OKE220715P00047500 | 2022-07-01 3:47PM EDT | 47.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 6 | 680 | 50.78% |
| OKE220715P00050000 | 2022-07-01 2:49PM EDT | 50.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 20 | 1,296 | 47.66% |
| OKE220715P00052500 | 2022-07-01 3:46PM EDT | 52.50 | 0.35 | 0.30 | 0.45 | -0.33 | -48.53% | 13 | 589 | 43.31% |
| OKE220715P00055000 | 2022-07-01 3:46PM EDT | 55.00 | 0.86 | 0.80 | 0.95 | -0.82 | -48.81% | 42 | 864 | 38.53% |
| OKE220715P00057500 | 2022-07-01 2:31PM EDT | 57.50 | 2.13 | 1.85 | 2.05 | -0.70 | -24.73% | 5 | 2,963 | 36.91% |
| OKE220715P00060000 | 2022-07-01 3:55PM EDT | 60.00 | 3.60 | 3.50 | 3.80 | -1.49 | -29.27% | 20 | 1,095 | 37.40% |
| OKE220715P00062500 | 2022-07-01 3:18PM EDT | 62.50 | 5.90 | 5.70 | 6.10 | -1.57 | -21.02% | 10 | 2,400 | 44.48% |
| OKE220715P00065000 | 2022-07-01 2:38PM EDT | 65.00 | 8.50 | 8.10 | 8.40 | -1.45 | -14.57% | 9 | 1,195 | 45.51% |
| OKE220715P00067500 | 2022-06-27 3:51PM EDT | 67.50 | 10.80 | 10.30 | 10.90 | 0.00 | - | 61 | 228 | 54.88% |
| OKE220715P00070000 | 2022-06-29 11:30AM EDT | 70.00 | 14.14 | 12.80 | 13.60 | 0.00 | - | 4 | 153 | 76.76% |
| OKE220715P00072500 | 2022-06-13 3:28PM EDT | 72.50 | 11.48 | 15.30 | 16.00 | 0.00 | - | 1 | 0 | 79.69% |
| OKE220715P00075000 | 2022-06-24 9:32AM EDT | 75.00 | 21.10 | 17.50 | 18.70 | 0.00 | - | 11 | 9 | 100.39% |
| OKE220715P00077500 | 2022-06-21 1:20PM EDT | 77.50 | 21.99 | 20.20 | 21.40 | 0.00 | - | 1 | 30 | 73.44% |
| OKE220715P00080000 | 2022-06-09 3:59PM EDT | 80.00 | 13.85 | 22.60 | 23.80 | 0.00 | - | 2 | 0 | 122.46% |
| OKE220715P00085000 | 2022-04-06 9:39AM EDT | 85.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| OKE220715P00095000 | 2021-11-30 1:04PM EDT | 95.00 | 36.70 | 36.10 | 40.40 | 0.00 | - | - | 14 | 50.00% |
© 2022 Yahoo. All rights reserved.
