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 | 59.58% |
| OKE241018C00062500 | 2024-02-27 12:12PM EDT | 62.50 | 13.20 | 18.10 | 18.80 | 0.00 | - | - | 0 | 51.73% |
| OKE241018C00065000 | 2024-05-01 11:48AM EDT | 65.00 | 13.50 | 15.10 | 18.50 | 0.00 | - | 12 | 10 | 52.41% |
| OKE241018C00067500 | 2024-05-09 10:43AM EDT | 67.50 | 13.50 | 10.20 | 13.70 | 0.00 | - | 4 | 84 | 42.31% |
| OKE241018C00070000 | 2024-06-13 1:39PM EDT | 70.00 | 9.92 | 9.20 | 9.50 | 0.00 | - | 1 | 119 | 24.73% |
| OKE241018C00072500 | 2024-06-13 12:55PM EDT | 72.50 | 8.00 | 7.30 | 7.50 | 0.00 | - | 2 | 167 | 23.29% |
| OKE241018C00075000 | 2024-06-13 12:55PM EDT | 75.00 | 6.10 | 5.50 | 5.80 | 0.00 | - | 5 | 159 | 22.66% |
| OKE241018C00077500 | 2024-06-14 11:49AM EDT | 77.50 | 4.15 | 4.00 | 4.20 | -0.25 | -5.68% | 43 | 381 | 21.35% |
| OKE241018C00080000 | 2024-06-14 3:08PM EDT | 80.00 | 2.89 | 2.80 | 2.95 | -0.50 | -14.75% | 58 | 628 | 20.66% |
| OKE241018C00082500 | 2024-06-14 12:37PM EDT | 82.50 | 1.93 | 1.85 | 2.05 | -0.24 | -11.06% | 7 | 509 | 20.51% |
| OKE241018C00085000 | 2024-06-14 11:20AM EDT | 85.00 | 1.26 | 1.15 | 1.30 | -0.17 | -11.89% | 42 | 1,054 | 19.86% |
| OKE241018C00087500 | 2024-06-14 2:54PM EDT | 87.50 | 0.75 | 0.70 | 0.80 | -0.13 | -14.77% | 29 | 507 | 19.50% |
| OKE241018C00090000 | 2024-06-13 1:37PM EDT | 90.00 | 0.42 | 0.40 | 0.50 | -0.13 | -23.64% | 13 | 1,257 | 19.52% |
| OKE241018C00092500 | 2024-06-06 1:02PM EDT | 92.50 | 0.32 | 0.20 | 0.35 | 0.00 | - | 4 | 4 | 20.22% |
| OKE241018C00095000 | 2024-05-31 1:22PM EDT | 95.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 252 | 27.39% |
| OKE241018C00100000 | 2024-05-21 10:02AM EDT | 100.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 38.18% |
| OKE241018C00115000 | 2024-04-24 10:53AM EDT | 115.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 45.75% |
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 | 60.11% |
| OKE241018P00055000 | 2024-03-15 3:36PM EDT | 55.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 51.17% |
| OKE241018P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.30 | 0.10 | 1.10 | 0.00 | - | 2 | 6 | 40.55% |
| OKE241018P00062500 | 2024-04-23 10:14AM EDT | 62.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| OKE241018P00065000 | 2024-06-14 1:32PM EDT | 65.00 | 0.40 | 0.30 | 0.45 | +0.07 | +21.21% | 5 | 100 | 23.93% |
| OKE241018P00067500 | 2024-06-13 3:38PM EDT | 67.50 | 0.50 | 0.50 | 0.65 | 0.00 | - | 8 | 73 | 22.46% |
| OKE241018P00070000 | 2024-06-12 2:04PM EDT | 70.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 1 | 250 | 21.55% |
| OKE241018P00072500 | 2024-06-13 3:48PM EDT | 72.50 | 1.25 | 1.35 | 1.50 | 0.00 | - | 17 | 311 | 20.62% |
| OKE241018P00075000 | 2024-06-14 9:41AM EDT | 75.00 | 1.94 | 2.05 | 2.20 | +0.04 | +2.11% | 2 | 378 | 19.73% |
| OKE241018P00077500 | 2024-06-14 12:30PM EDT | 77.50 | 3.16 | 3.00 | 3.20 | +0.31 | +10.88% | 1 | 415 | 19.17% |
| OKE241018P00080000 | 2024-06-13 3:48PM EDT | 80.00 | 4.00 | 4.30 | 4.60 | 0.00 | - | 11 | 328 | 19.29% |
| OKE241018P00082500 | 2024-05-28 3:59PM EDT | 82.50 | 4.30 | 5.90 | 6.70 | 0.00 | - | 1 | 278 | 21.99% |
| OKE241018P00085000 | 2024-06-11 10:33AM EDT | 85.00 | 7.00 | 7.80 | 8.10 | 0.00 | - | 1 | 208 | 19.19% |
| OKE241018P00087500 | 2024-06-11 12:28PM EDT | 87.50 | 8.90 | 9.90 | 10.70 | 0.00 | - | 3 | 103 | 23.41% |
| OKE241018P00090000 | 2024-05-15 11:16AM EDT | 90.00 | 8.40 | 10.70 | 14.40 | 0.00 | - | 1 | 153 | 35.02% |
© 2024 Yahoo. All rights reserved.