ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621C00047500 | 2024-01-26 4:53PM EDT | 47.50 | 22.90 | 24.30 | 28.50 | 0.00 | - | 4 | 0 | 0.00% |
| OKE240621C00050000 | 2024-04-29 12:55PM EDT | 50.00 | 30.50 | 28.50 | 31.90 | 0.00 | - | 5 | 0 | 527.73% |
| OKE240621C00055000 | 2024-04-29 1:58PM EDT | 55.00 | 24.90 | 23.10 | 26.90 | 0.00 | - | 80 | 0 | 364.06% |
| OKE240621C00057500 | 2024-05-01 3:29PM EDT | 57.50 | 20.30 | 21.60 | 25.50 | 0.00 | - | 1 | 1 | 542.58% |
| OKE240621C00060000 | 2024-05-21 1:55PM EDT | 60.00 | 22.40 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 526.76% |
| OKE240621C00062500 | 2024-05-20 1:30PM EDT | 62.50 | 20.30 | 16.00 | 20.00 | 0.00 | - | 15 | 15 | 362.89% |
| OKE240621C00065000 | 2024-04-29 2:36PM EDT | 65.00 | 16.54 | 12.80 | 16.80 | 0.00 | - | 352 | 0 | 464.06% |
| OKE240621C00067500 | 2024-04-29 3:39PM EDT | 67.50 | 14.00 | 10.40 | 14.50 | 0.00 | - | 1,281 | 0 | 168.75% |
| OKE240621C00070000 | 2024-06-21 2:21PM EDT | 70.00 | 9.77 | 9.50 | 12.10 | -0.46 | -4.50% | 10 | 13 | 262.50% |
| OKE240621C00072500 | 2024-06-21 11:04AM EDT | 72.50 | 7.90 | 6.00 | 9.60 | -0.80 | -9.20% | 15 | 346 | 163.67% |
| OKE240621C00075000 | 2024-06-21 3:57PM EDT | 75.00 | 5.00 | 3.70 | 7.10 | -1.19 | -19.22% | 8 | 315 | 131.54% |
| OKE240621C00077500 | 2024-06-21 3:17PM EDT | 77.50 | 2.52 | 2.00 | 4.50 | -1.18 | -31.89% | 30 | 850 | 110.64% |
| OKE240621C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.15 | 0.05 | 1.35 | -1.25 | -89.29% | 358 | 1,867 | 84.38% |
| OKE240621C00082500 | 2024-06-21 2:21PM EDT | 82.50 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 63 | 4,430 | 41.02% |
| OKE240621C00085000 | 2024-06-21 1:46PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 2,170 | 60.94% |
| OKE240621C00087500 | 2024-06-20 12:20PM EDT | 87.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 561 | 83.59% |
| OKE240621C00090000 | 2024-06-05 11:25AM EDT | 90.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 125 | 198.63% |
| OKE240621C00095000 | 2024-04-16 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 233.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621P00032500 | 2024-04-17 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 712.50% |
| OKE240621P00035000 | 2024-01-11 2:25PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 892.19% |
| OKE240621P00042500 | 2023-10-31 2:24PM EDT | 42.50 | 0.42 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 782.03% |
| OKE240621P00045000 | 2024-01-24 11:18AM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 647.66% |
| OKE240621P00047500 | 2024-02-02 10:46AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 821 | 595.31% |
| OKE240621P00050000 | 2024-05-17 9:37AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 359.38% |
| OKE240621P00052500 | 2024-06-20 11:19AM EDT | 52.50 | 0.06 | 0.00 | 0.95 | 0.00 | - | 5 | 43 | 522.27% |
| OKE240621P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 2 | 222 | 495.70% |
| OKE240621P00057500 | 2024-06-11 12:52PM EDT | 57.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 602 | 427.73% |
| OKE240621P00060000 | 2024-06-06 2:55PM EDT | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 619 | 382.42% |
| OKE240621P00062500 | 2024-05-20 9:30AM EDT | 62.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 3,388 | 425.78% |
| OKE240621P00065000 | 2024-06-11 10:40AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 335 | 202.34% |
| OKE240621P00067500 | 2024-06-10 11:50AM EDT | 67.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,112 | 257.42% |
| OKE240621P00070000 | 2024-06-06 2:57PM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 1,648 | 236.33% |
| OKE240621P00072500 | 2024-06-17 10:31AM EDT | 72.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 482 | 167.19% |
| OKE240621P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 1,068 | 61.72% |
| OKE240621P00077500 | 2024-06-20 9:40AM EDT | 77.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1,027 | 79.69% |
| OKE240621P00080000 | 2024-06-21 1:03PM EDT | 80.00 | 0.17 | 0.10 | 0.30 | -0.06 | -40.00% | 25 | 770 | 14.06% |
| OKE240621P00082500 | 2024-06-20 9:53AM EDT | 82.50 | 1.65 | 1.30 | 3.90 | 0.00 | - | 1 | 110 | 139.45% |
| OKE240621P00085000 | 2024-06-21 2:24PM EDT | 85.00 | 4.95 | 3.80 | 6.30 | +1.15 | +30.26% | 1 | 3 | 179.49% |
| OKE240621P00090000 | 2024-06-14 9:57AM EDT | 90.00 | 10.50 | 8.80 | 11.20 | 0.00 | - | 4 | 0 | 249.22% |
© 2024 Yahoo. All rights reserved.