ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018C00060000 | 2024-05-06 10:48AM EDT | 60.00 | 19.50 | 18.30 | 21.20 | 0.00 | - | 10 | 85 | 46.41% |
| OKE241018C00062500 | 2024-02-27 12:12PM EDT | 62.50 | 13.20 | 18.10 | 18.80 | 0.00 | - | - | 0 | 42.60% |
| OKE241018C00065000 | 2024-05-01 11:48AM EDT | 65.00 | 13.50 | 15.10 | 18.50 | 0.00 | - | 12 | 10 | 56.01% |
| OKE241018C00067500 | 2024-06-17 9:42AM EDT | 67.50 | 11.91 | 11.00 | 15.10 | 0.00 | - | 1 | 84 | 43.51% |
| OKE241018C00070000 | 2024-06-21 1:48PM EDT | 70.00 | 10.50 | 10.70 | 11.10 | -1.69 | -13.86% | 2 | 124 | 26.61% |
| OKE241018C00072500 | 2024-06-21 3:23PM EDT | 72.50 | 8.97 | 8.60 | 8.90 | +0.77 | +9.39% | 2 | 172 | 24.26% |
| OKE241018C00075000 | 2024-06-18 2:00PM EDT | 75.00 | 7.20 | 6.60 | 6.90 | 0.00 | - | 2 | 159 | 22.56% |
| OKE241018C00077500 | 2024-06-21 3:47PM EDT | 77.50 | 5.20 | 3.20 | 5.20 | -0.80 | -13.33% | 28 | 366 | 21.64% |
| OKE241018C00080000 | 2024-06-21 3:15PM EDT | 80.00 | 3.80 | 3.50 | 3.80 | -0.50 | -11.63% | 32 | 704 | 21.12% |
| OKE241018C00082500 | 2024-06-21 3:59PM EDT | 82.50 | 2.45 | 2.35 | 2.55 | -0.65 | -20.97% | 55 | 543 | 20.01% |
| OKE241018C00085000 | 2024-06-21 2:27PM EDT | 85.00 | 1.62 | 1.55 | 1.70 | -0.38 | -19.00% | 21 | 1,050 | 19.69% |
| OKE241018C00087500 | 2024-06-21 2:49PM EDT | 87.50 | 1.07 | 0.95 | 1.10 | -0.13 | -10.83% | 16 | 502 | 19.54% |
| OKE241018C00090000 | 2024-06-21 9:41AM EDT | 90.00 | 0.60 | 0.50 | 0.70 | -0.15 | -20.00% | 9 | 1,272 | 19.56% |
| OKE241018C00092500 | 2024-06-21 12:16PM EDT | 92.50 | 0.38 | 0.25 | 0.45 | +0.03 | +8.57% | 10 | 4 | 19.78% |
| OKE241018C00095000 | 2024-05-31 1:22PM EDT | 95.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 1 | 252 | 20.24% |
| OKE241018C00100000 | 2024-05-21 10:02AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| OKE241018C00115000 | 2024-04-24 10:53AM EDT | 115.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 44.65% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018P00050000 | 2024-02-20 4:00PM EDT | 50.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 2 | 63.67% |
| OKE241018P00055000 | 2024-03-15 3:36PM EDT | 55.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 54.61% |
| OKE241018P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.30 | 0.10 | 1.10 | 0.00 | - | 2 | 6 | 43.85% |
| OKE241018P00062500 | 2024-04-23 10:14AM EDT | 62.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| OKE241018P00065000 | 2024-06-17 2:19PM EDT | 65.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 106 | 25.05% |
| OKE241018P00067500 | 2024-06-13 3:38PM EDT | 67.50 | 0.50 | 0.30 | 0.50 | 0.00 | - | 8 | 73 | 23.51% |
| OKE241018P00070000 | 2024-06-21 2:56PM EDT | 70.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 7 | 250 | 22.33% |
| OKE241018P00072500 | 2024-06-20 10:27AM EDT | 72.50 | 0.87 | 0.85 | 1.10 | 0.00 | - | 26 | 358 | 21.08% |
| OKE241018P00075000 | 2024-06-21 3:52PM EDT | 75.00 | 1.55 | 1.45 | 1.60 | +0.09 | +6.16% | 35 | 420 | 19.86% |
| OKE241018P00077500 | 2024-06-21 11:59AM EDT | 77.50 | 2.25 | 2.20 | 3.80 | +0.20 | +9.76% | 5 | 419 | 27.25% |
| OKE241018P00080000 | 2024-06-21 11:44AM EDT | 80.00 | 3.30 | 3.20 | 3.50 | -0.30 | -8.33% | 21 | 332 | 18.82% |
| OKE241018P00082500 | 2024-06-21 9:41AM EDT | 82.50 | 4.50 | 4.70 | 4.90 | -0.10 | -2.17% | 1 | 355 | 18.49% |
| OKE241018P00085000 | 2024-06-18 1:49PM EDT | 85.00 | 6.30 | 5.20 | 8.60 | 0.00 | - | 4 | 211 | 30.16% |
| OKE241018P00087500 | 2024-06-11 12:28PM EDT | 87.50 | 8.90 | 6.90 | 10.00 | 0.00 | - | 3 | 103 | 28.00% |
| OKE241018P00090000 | 2024-05-15 11:16AM EDT | 90.00 | 8.40 | 10.70 | 14.40 | 0.00 | - | 1 | 153 | 43.34% |
© 2024 Yahoo. All rights reserved.