ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240517C00065000 | 2024-04-18 10:14AM EDT | 65.00 | 12.70 | 13.00 | 15.00 | 0.00 | - | 6 | 7 | 51.95% |
| OKE240517C00067500 | 2024-04-18 10:15AM EDT | 67.50 | 10.40 | 10.70 | 12.40 | 0.00 | - | 4 | 6 | 41.02% |
| OKE240517C00070000 | 2024-04-18 10:18AM EDT | 70.00 | 9.70 | 9.60 | 10.40 | +1.82 | +23.10% | 2 | 71 | 45.90% |
| OKE240517C00072500 | 2024-04-18 12:19PM EDT | 72.50 | 7.09 | 7.00 | 7.60 | +1.39 | +24.39% | 3 | 61 | 31.35% |
| OKE240517C00075000 | 2024-04-19 3:13PM EDT | 75.00 | 4.86 | 4.70 | 5.10 | +1.50 | +44.64% | 40 | 167 | 23.19% |
| OKE240517C00077500 | 2024-04-19 1:56PM EDT | 77.50 | 2.90 | 2.75 | 2.90 | +1.22 | +72.62% | 213 | 560 | 18.63% |
| OKE240517C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 1.55 | 1.35 | 1.45 | +0.80 | +106.67% | 129 | 3,762 | 18.46% |
| OKE240517C00082500 | 2024-04-19 3:56PM EDT | 82.50 | 0.60 | 0.55 | 0.65 | +0.37 | +160.87% | 771 | 469 | 19.17% |
| OKE240517C00085000 | 2024-04-19 12:16PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | +0.12 | +150.00% | 22 | 194 | 19.63% |
| OKE240517C00087500 | 2024-04-16 1:30PM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 22.56% |
| OKE240517C00090000 | 2024-04-15 12:13PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 42.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240517P00045000 | 2024-04-12 11:18AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 97.46% |
| OKE240517P00065000 | 2024-04-16 10:42AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 52.15% |
| OKE240517P00067500 | 2024-04-17 11:30AM EDT | 67.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 54.15% |
| OKE240517P00070000 | 2024-04-18 2:23PM EDT | 70.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 5 | 85 | 29.49% |
| OKE240517P00072500 | 2024-04-19 2:41PM EDT | 72.50 | 0.23 | 0.15 | 0.25 | -0.22 | -48.89% | 41 | 76 | 26.07% |
| OKE240517P00075000 | 2024-04-19 2:52PM EDT | 75.00 | 0.53 | 0.45 | 0.55 | -0.42 | -44.21% | 46 | 585 | 24.61% |
| OKE240517P00077500 | 2024-04-19 3:46PM EDT | 77.50 | 1.16 | 1.10 | 1.25 | -0.79 | -40.51% | 96 | 537 | 24.76% |
| OKE240517P00080000 | 2024-04-19 1:59PM EDT | 80.00 | 2.35 | 2.10 | 3.70 | -1.95 | -45.35% | 51 | 92 | 39.84% |
| OKE240517P00082500 | 2024-04-10 2:27PM EDT | 82.50 | 4.74 | 2.60 | 4.30 | 0.00 | - | 1 | 49 | 29.25% |
| OKE240517P00090000 | 2024-03-28 3:52PM EDT | 90.00 | 10.45 | 10.00 | 13.00 | 0.00 | - | 1 | 1 | 70.09% |
© 2024 Yahoo. All rights reserved.