ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220218C00045000 | 2022-01-07 11:47AM EST | 45.00 | 17.00 | 12.70 | 14.80 | 0.00 | - | 1 | 13 | 56.15% |
| OKE220218C00047500 | 2021-12-31 12:53PM EST | 47.50 | 8.90 | 9.30 | 13.30 | -2.35 | -20.89% | 10 | 1 | 110.74% |
| OKE220218C00050000 | 2022-01-11 2:19PM EST | 50.00 | 8.10 | 8.00 | 9.70 | -3.86 | -32.27% | 10 | 7 | 69.09% |
| OKE220218C00052500 | 2022-01-24 3:02PM EST | 52.50 | 5.60 | 5.40 | 7.30 | -2.74 | -32.85% | 11 | 25 | 57.37% |
| OKE220218C00055000 | 2022-01-24 3:52PM EST | 55.00 | 4.24 | 4.00 | 4.30 | -0.16 | -3.64% | 16 | 110 | 32.72% |
| OKE220218C00057500 | 2022-01-24 3:42PM EST | 57.50 | 2.28 | 2.20 | 2.50 | +0.08 | +3.64% | 1,708 | 207 | 30.42% |
| OKE220218C00060000 | 2022-01-24 3:56PM EST | 60.00 | 1.28 | 1.15 | 1.40 | +0.12 | +10.34% | 628 | 1,372 | 31.86% |
| OKE220218C00062500 | 2022-01-24 3:40PM EST | 62.50 | 0.60 | 0.30 | 0.65 | +0.07 | +13.21% | 282 | 1,422 | 31.40% |
| OKE220218C00065000 | 2022-01-24 3:53PM EST | 65.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 239 | 1,372 | 32.28% |
| OKE220218C00067500 | 2022-01-24 2:19PM EST | 67.50 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 36 | 407 | 34.08% |
| OKE220218C00070000 | 2022-01-24 3:16PM EST | 70.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 80 | 122 | 37.60% |
| OKE220218C00075000 | 2022-01-12 10:19AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 49.02% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE220218P00037500 | 2022-01-13 3:46PM EST | 37.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | - | 1 | 117.19% |
| OKE220218P00040000 | 2022-01-24 3:35PM EST | 40.00 | 0.05 | 0.00 | 0.45 | -0.01 | -16.67% | 200 | 0 | 86.43% |
| OKE220218P00045000 | 2022-01-24 2:17PM EST | 45.00 | 0.20 | 0.00 | 0.50 | +0.05 | +33.33% | 21 | 7 | 65.23% |
| OKE220218P00047500 | 2022-01-24 11:07AM EST | 47.50 | 0.45 | 0.15 | 0.55 | +0.20 | +80.00% | 28 | 28 | 59.08% |
| OKE220218P00050000 | 2022-01-24 12:31PM EST | 50.00 | 0.94 | 0.35 | 0.60 | +0.67 | +248.15% | 360 | 41 | 52.25% |
| OKE220218P00052500 | 2022-01-24 2:35PM EST | 52.50 | 1.05 | 0.65 | 0.95 | +0.50 | +90.91% | 56 | 329 | 52.44% |
| OKE220218P00055000 | 2022-01-24 3:33PM EST | 55.00 | 1.34 | 1.10 | 1.50 | +0.19 | +16.52% | 57 | 2,209 | 49.12% |
| OKE220218P00057500 | 2022-01-24 3:41PM EST | 57.50 | 2.35 | 1.90 | 2.55 | +0.25 | +11.90% | 31 | 1,610 | 49.90% |
| OKE220218P00060000 | 2022-01-24 3:28PM EST | 60.00 | 4.00 | 3.40 | 3.70 | +0.44 | +12.36% | 31 | 1,023 | 46.97% |
| OKE220218P00062500 | 2022-01-24 2:41PM EST | 62.50 | 6.96 | 5.30 | 5.50 | +1.56 | +28.89% | 15 | 419 | 49.66% |
| OKE220218P00065000 | 2022-01-24 2:00PM EST | 65.00 | 9.00 | 7.40 | 7.80 | +2.17 | +31.77% | 1 | 237 | 53.91% |
| OKE220218P00067500 | 2022-01-18 12:00PM EST | 67.50 | 7.30 | 8.70 | 11.10 | 0.00 | - | 10 | 31 | 59.62% |
| OKE220218P00075000 | 2022-01-18 12:06AM EST | 75.00 | 14.10 | 16.20 | 18.30 | 0.00 | - | - | 1 | 80.27% |
| OKE220218P00085000 | 2022-01-19 2:05PM EST | 85.00 | 25.10 | 26.30 | 28.70 | 0.00 | - | - | 1 | 113.57% |
© 2022 Yahoo. All rights reserved.
