ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230421C00045000 | 2023-03-03 11:50AM EDT | 45.00 | 20.00 | 18.30 | 18.80 | 0.00 | - | - | 2 | 54.69% |
| OKE230421C00055000 | 2023-03-20 2:29PM EDT | 55.00 | 6.88 | 8.60 | 9.00 | 0.00 | - | - | 83 | 52.34% |
| OKE230421C00057500 | 2023-03-28 12:11PM EDT | 57.50 | 4.45 | 6.10 | 6.50 | 0.00 | - | 6 | 339 | 40.38% |
| OKE230421C00060000 | 2023-03-31 12:05PM EDT | 60.00 | 3.60 | 4.00 | 4.30 | +0.20 | +5.88% | 31 | 782 | 34.96% |
| OKE230421C00062500 | 2023-03-31 3:25PM EDT | 62.50 | 1.95 | 2.15 | 2.30 | +0.25 | +14.71% | 28 | 1,126 | 28.71% |
| OKE230421C00065000 | 2023-03-31 3:55PM EDT | 65.00 | 0.81 | 0.80 | 0.90 | +0.16 | +24.62% | 168 | 2,738 | 24.71% |
| OKE230421C00067500 | 2023-03-31 3:57PM EDT | 67.50 | 0.24 | 0.20 | 0.25 | +0.07 | +41.18% | 23 | 3,742 | 23.00% |
| OKE230421C00070000 | 2023-03-31 3:57PM EDT | 70.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 15 | 2,087 | 25.59% |
| OKE230421C00072500 | 2023-03-31 3:59PM EDT | 72.50 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 5 | 1,350 | 32.62% |
| OKE230421C00075000 | 2023-03-31 3:59PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 1,876 | 39.06% |
| OKE230421C00077500 | 2023-03-30 10:39AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 105 | 45.12% |
| OKE230421C00080000 | 2023-03-30 2:15PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 330 | 45.70% |
| OKE230421C00085000 | 2023-03-30 10:39AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 31 | 63.87% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE230421P00042500 | 2023-03-28 1:31PM EDT | 42.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 15 | 108.20% |
| OKE230421P00047500 | 2023-03-24 1:38PM EDT | 47.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 293 | 69.53% |
| OKE230421P00050000 | 2023-03-27 1:21PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 493 | 52.15% |
| OKE230421P00052500 | 2023-03-27 1:07PM EDT | 52.50 | 0.26 | 0.00 | 0.20 | 0.00 | - | - | 162 | 52.15% |
| OKE230421P00055000 | 2023-03-31 3:06PM EDT | 55.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 6 | 356 | 39.16% |
| OKE230421P00057500 | 2023-03-31 3:57PM EDT | 57.50 | 0.19 | 0.15 | 0.25 | -0.19 | -50.00% | 11 | 230 | 33.50% |
| OKE230421P00060000 | 2023-03-31 3:58PM EDT | 60.00 | 0.40 | 0.40 | 0.50 | -0.37 | -48.05% | 101 | 2,260 | 29.15% |
| OKE230421P00062500 | 2023-03-31 12:12PM EDT | 62.50 | 1.20 | 1.00 | 1.10 | -0.45 | -27.27% | 5 | 954 | 25.98% |
| OKE230421P00065000 | 2023-03-31 9:32AM EDT | 65.00 | 2.45 | 2.15 | 2.30 | -0.55 | -18.33% | 1 | 1,654 | 23.68% |
| OKE230421P00067500 | 2023-03-31 2:49PM EDT | 67.50 | 4.70 | 4.00 | 4.20 | -2.65 | -36.05% | 25 | 399 | 22.71% |
| OKE230421P00070000 | 2023-03-17 10:59AM EDT | 70.00 | 11.30 | 6.30 | 6.70 | 0.00 | - | - | 228 | 31.54% |
| OKE230421P00072500 | 2023-03-15 2:29PM EDT | 72.50 | 11.40 | 8.80 | 9.30 | 0.00 | - | - | 0 | 43.26% |
| OKE230421P00075000 | 2023-03-06 4:13PM EDT | 75.00 | 6.36 | 11.10 | 11.70 | 0.00 | - | - | 0 | 46.88% |
© 2023 Yahoo. All rights reserved.
