ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240419C00045000 | 2024-03-19 11:41AM EDT | 45.00 | 33.62 | 31.60 | 34.30 | 0.00 | - | 10 | 10 | 475.00% |
| OKE240419C00050000 | 2024-01-26 4:46PM EDT | 50.00 | 20.40 | 22.10 | 24.90 | 0.00 | - | 3 | 0 | 0.00% |
| OKE240419C00055000 | 2024-02-15 2:50PM EDT | 55.00 | 16.47 | 21.00 | 25.00 | 0.00 | - | 60 | 41 | 343.75% |
| OKE240419C00057500 | 2024-03-14 12:31PM EDT | 57.50 | 19.60 | 20.40 | 21.90 | 0.00 | - | 10 | 22 | 456.25% |
| OKE240419C00060000 | 2024-04-04 12:52PM EDT | 60.00 | 20.65 | 16.60 | 19.60 | 0.00 | - | 2 | 142 | 301.56% |
| OKE240419C00062500 | 2024-04-18 3:07PM EDT | 62.50 | 15.20 | 14.70 | 16.30 | -0.01 | -0.07% | 2 | 82 | 232.81% |
| OKE240419C00065000 | 2024-04-18 12:05PM EDT | 65.00 | 12.92 | 12.60 | 13.70 | +0.12 | +0.94% | 29 | 232 | 233.98% |
| OKE240419C00067500 | 2024-04-18 2:50PM EDT | 67.50 | 10.20 | 9.30 | 11.60 | -0.30 | -2.86% | 9 | 361 | 147.66% |
| OKE240419C00070000 | 2024-04-18 3:58PM EDT | 70.00 | 7.90 | 7.70 | 8.10 | -0.02 | -0.25% | 29 | 1,568 | 93.75% |
| OKE240419C00072500 | 2024-04-18 3:44PM EDT | 72.50 | 5.30 | 5.30 | 5.60 | -0.15 | -2.75% | 11 | 1,210 | 83.59% |
| OKE240419C00075000 | 2024-04-18 3:56PM EDT | 75.00 | 2.93 | 2.80 | 3.20 | -0.01 | -0.34% | 176 | 2,747 | 58.01% |
| OKE240419C00077500 | 2024-04-18 2:31PM EDT | 77.50 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 40 | 1,236 | 29.98% |
| OKE240419C00080000 | 2024-04-18 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 51 | 3,045 | 35.74% |
| OKE240419C00082500 | 2024-04-18 10:27AM EDT | 82.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 18 | 1,550 | 57.03% |
| OKE240419C00085000 | 2024-04-11 10:42AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 187 | 81.25% |
| OKE240419C00090000 | 2024-03-15 12:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 125.00% |
| OKE240419C00100000 | 2024-02-26 10:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240419P00032500 | 2023-10-17 12:45PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 696.88% |
| OKE240419P00035000 | 2023-10-13 3:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 675.00% |
| OKE240419P00037500 | 2023-10-27 10:10AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 621.88% |
| OKE240419P00042500 | 2023-09-29 1:41PM EDT | 42.50 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 682.03% |
| OKE240419P00045000 | 2024-03-25 2:46PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 626.56% |
| OKE240419P00047500 | 2023-10-23 12:08PM EDT | 47.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 50 | 471.09% |
| OKE240419P00050000 | 2024-01-25 11:17AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 343.75% |
| OKE240419P00052500 | 2024-04-08 2:34PM EDT | 52.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 41 | 473.83% |
| OKE240419P00055000 | 2024-03-27 12:55PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,146 | 275.00% |
| OKE240419P00057500 | 2024-03-27 1:39PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 218 | 382.03% |
| OKE240419P00060000 | 2024-04-08 1:36PM EDT | 60.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2,270 | 337.89% |
| OKE240419P00062500 | 2024-04-04 12:31PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,673 | 182.81% |
| OKE240419P00065000 | 2024-04-15 1:03PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 689 | 253.52% |
| OKE240419P00067500 | 2024-04-17 10:28AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 686 | 212.11% |
| OKE240419P00070000 | 2024-04-17 10:28AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,527 | 97.66% |
| OKE240419P00072500 | 2024-04-17 1:09PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 531 | 128.91% |
| OKE240419P00075000 | 2024-04-17 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,446 | 46.88% |
| OKE240419P00077500 | 2024-04-18 1:09PM EDT | 77.50 | 0.25 | 0.15 | 0.25 | -0.17 | -40.48% | 2 | 985 | 25.39% |
| OKE240419P00080000 | 2024-04-18 2:58PM EDT | 80.00 | 2.35 | 1.80 | 2.25 | +0.15 | +6.82% | 21 | 295 | 46.48% |
| OKE240419P00082500 | 2024-04-08 1:54PM EDT | 82.50 | 2.12 | 4.50 | 4.70 | 0.00 | - | 2 | 0 | 71.48% |
| OKE240419P00085000 | 2024-04-18 9:37AM EDT | 85.00 | 6.91 | 7.00 | 7.20 | +1.61 | +30.38% | 1 | 2 | 99.22% |
© 2024 Yahoo. All rights reserved.