ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719C00050000 | 2024-04-29 3:44PM EDT | 50.00 | 31.30 | 28.40 | 32.10 | 0.00 | - | 5 | 0 | 100.88% |
| OKE240719C00055000 | 2024-02-27 10:46AM EDT | 55.00 | 21.00 | 23.80 | 28.00 | 0.00 | - | 5 | 0 | 106.69% |
| OKE240719C00057500 | 2024-04-30 10:27AM EDT | 57.50 | 22.66 | 21.10 | 22.90 | 0.00 | - | 15 | 15 | 81.10% |
| OKE240719C00060000 | 2024-06-21 2:05PM EDT | 60.00 | 19.90 | 19.00 | 22.40 | -1.42 | -6.66% | 14 | 0 | 81.84% |
| OKE240719C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 18.95 | 15.70 | 19.40 | 0.00 | - | 7 | 0 | 50.29% |
| OKE240719C00065000 | 2024-04-19 2:40PM EDT | 65.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKE240719C00067500 | 2024-06-06 12:00PM EDT | 67.50 | 13.10 | 11.00 | 14.70 | +0.85 | +6.94% | 46 | 152 | 82.30% |
| OKE240719C00070000 | 2024-06-18 11:31AM EDT | 70.00 | 10.10 | 9.00 | 12.50 | 0.00 | - | 1 | 218 | 75.95% |
| OKE240719C00072500 | 2024-06-18 11:18AM EDT | 72.50 | 7.90 | 6.00 | 9.50 | 0.00 | - | 6 | 434 | 58.01% |
| OKE240719C00075000 | 2024-06-21 1:42PM EDT | 75.00 | 5.30 | 3.40 | 7.60 | -1.12 | -17.45% | 19 | 971 | 54.81% |
| OKE240719C00077500 | 2024-06-21 1:30PM EDT | 77.50 | 3.33 | 3.20 | 3.50 | -0.59 | -15.05% | 17 | 630 | 23.73% |
| OKE240719C00080000 | 2024-06-21 3:43PM EDT | 80.00 | 1.77 | 1.55 | 1.75 | -0.58 | -24.37% | 458 | 1,028 | 20.12% |
| OKE240719C00082500 | 2024-06-21 3:57PM EDT | 82.50 | 0.66 | 0.55 | 0.70 | -0.54 | -45.00% | 288 | 1,908 | 18.60% |
| OKE240719C00085000 | 2024-06-21 2:49PM EDT | 85.00 | 0.21 | 0.15 | 0.25 | -0.25 | -54.35% | 31 | 2,260 | 18.60% |
| OKE240719C00087500 | 2024-06-20 2:48PM EDT | 87.50 | 0.12 | 0.00 | 0.45 | 0.00 | - | 3 | 432 | 28.91% |
| OKE240719C00090000 | 2024-06-12 12:41PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 29 | 309 | 21.68% |
| OKE240719C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719P00045000 | 2024-06-05 2:23PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 136.23% |
| OKE240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| OKE240719P00055000 | 2024-06-03 12:09PM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 53 | 108.30% |
| OKE240719P00057500 | 2024-06-10 3:20PM EDT | 57.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 82.23% |
| OKE240719P00060000 | 2024-06-21 10:51AM EDT | 60.00 | 0.05 | 0.00 | 2.05 | -0.01 | -16.67% | 1 | 136 | 87.30% |
| OKE240719P00062500 | 2024-06-21 10:51AM EDT | 62.50 | 0.05 | 0.00 | 2.05 | -0.05 | -50.00% | 250 | 112 | 77.93% |
| OKE240719P00065000 | 2024-05-16 2:16PM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 87 | 175 | 52.64% |
| OKE240719P00067500 | 2024-06-06 9:30AM EDT | 67.50 | 0.41 | 0.05 | 0.65 | 0.00 | - | 3 | 383 | 51.56% |
| OKE240719P00070000 | 2024-06-17 1:08PM EDT | 70.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 2 | 519 | 38.77% |
| OKE240719P00072500 | 2024-06-17 1:05PM EDT | 72.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 535 | 24.81% |
| OKE240719P00075000 | 2024-06-21 11:03AM EDT | 75.00 | 0.29 | 0.15 | 2.30 | +0.08 | +38.10% | 1 | 519 | 49.51% |
| OKE240719P00077500 | 2024-06-21 2:24PM EDT | 77.50 | 0.60 | 0.50 | 0.65 | +0.18 | +42.86% | 5 | 615 | 17.63% |
| OKE240719P00080000 | 2024-06-21 3:46PM EDT | 80.00 | 1.27 | 1.35 | 2.35 | +0.23 | +22.12% | 70 | 1,188 | 25.49% |
| OKE240719P00082500 | 2024-06-20 10:47AM EDT | 82.50 | 2.50 | 2.85 | 3.10 | 0.00 | - | 12 | 276 | 15.58% |
| OKE240719P00085000 | 2024-05-21 3:40PM EDT | 85.00 | 2.75 | 3.90 | 4.50 | 0.00 | - | 75 | 0 | 0.00% |
| OKE240719P00087500 | 2024-04-26 9:47AM EDT | 87.50 | 7.50 | 4.80 | 8.70 | 0.00 | - | 3 | 3 | 39.48% |
© 2024 Yahoo. All rights reserved.