ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00027500 | 2024-01-26 4:47PM EDT | 27.50 | 42.90 | 43.10 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00030000 | 2024-04-29 3:17PM EDT | 30.00 | 51.12 | 47.80 | 52.00 | 0.00 | - | 19 | 2 | 107.32% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2024-06-04 1:19PM EDT | 35.00 | 43.80 | 43.30 | 47.30 | 0.00 | - | 9 | 2 | 62.70% |
| OKE250117C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 43.70 | 40.40 | 44.60 | 0.00 | - | 2 | 1 | 87.23% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 38.00 | 42.10 | 0.00 | - | 7 | 3 | 81.08% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2024-01-26 12:53PM EDT | 45.00 | 25.11 | 26.00 | 30.50 | 0.00 | - | 10 | 5 | 0.00% |
| OKE250117C00047500 | 2024-04-29 1:58PM EDT | 47.50 | 33.50 | 30.60 | 34.70 | 0.00 | - | 100 | 0 | 65.64% |
| OKE250117C00050000 | 2024-04-29 1:58PM EDT | 50.00 | 31.50 | 28.20 | 32.30 | 0.00 | - | 100 | 20 | 61.56% |
| OKE250117C00052500 | 2024-05-16 9:32AM EDT | 52.50 | 30.00 | 24.10 | 28.30 | 0.00 | - | 5 | 44 | 42.14% |
| OKE250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| OKE250117C00057500 | 2024-04-29 11:48AM EDT | 57.50 | 23.90 | 21.00 | 25.00 | 0.00 | - | 2 | 49 | 49.19% |
| OKE250117C00060000 | 2024-06-21 10:33AM EDT | 60.00 | 21.10 | 18.90 | 22.70 | -0.57 | -2.63% | 2 | 896 | 46.17% |
| OKE250117C00062500 | 2024-06-21 10:50AM EDT | 62.50 | 18.80 | 16.10 | 18.70 | -0.52 | -2.69% | 2 | 695 | 31.32% |
| OKE250117C00065000 | 2024-06-10 3:55PM EDT | 65.00 | 16.30 | 14.10 | 18.00 | 0.00 | - | 2 | 2,104 | 39.34% |
| OKE250117C00067500 | 2024-06-10 3:59PM EDT | 67.50 | 14.20 | 13.10 | 14.10 | 0.00 | - | 1 | 341 | 26.84% |
| OKE250117C00070000 | 2024-06-21 10:18AM EDT | 70.00 | 12.07 | 10.00 | 12.70 | +1.31 | +12.17% | 1 | 1,065 | 29.21% |
| OKE250117C00072500 | 2024-06-21 9:51AM EDT | 72.50 | 10.12 | 9.60 | 9.90 | -0.08 | -0.78% | 46 | 1,022 | 23.54% |
| OKE250117C00075000 | 2024-06-12 12:22PM EDT | 75.00 | 8.59 | 7.90 | 8.20 | 0.00 | - | 14 | 1,340 | 23.07% |
| OKE250117C00077500 | 2024-06-21 1:30PM EDT | 77.50 | 6.38 | 5.70 | 6.60 | -0.74 | -10.39% | 15 | 904 | 22.33% |
| OKE250117C00080000 | 2024-06-21 2:09PM EDT | 80.00 | 4.96 | 5.00 | 5.20 | -0.91 | -15.50% | 72 | 3,369 | 21.70% |
| OKE250117C00082500 | 2024-06-21 1:57PM EDT | 82.50 | 3.83 | 3.80 | 4.10 | -0.67 | -14.89% | 3 | 388 | 21.57% |
| OKE250117C00085000 | 2024-06-21 1:07PM EDT | 85.00 | 2.93 | 1.90 | 3.10 | -0.52 | -15.07% | 5 | 2,085 | 21.09% |
| OKE250117C00087500 | 2024-06-21 3:57PM EDT | 87.50 | 2.20 | 2.10 | 2.30 | -0.24 | -9.84% | 7 | 326 | 20.73% |
| OKE250117C00090000 | 2024-06-20 3:54PM EDT | 90.00 | 1.68 | 1.45 | 1.65 | -0.27 | -13.85% | 1 | 1,546 | 20.31% |
| OKE250117C00092500 | 2024-05-31 1:28PM EDT | 92.50 | 1.36 | 1.00 | 1.20 | 0.00 | - | 217 | 229 | 20.23% |
| OKE250117C00095000 | 2024-06-21 1:24PM EDT | 95.00 | 0.80 | 0.65 | 0.85 | +0.05 | +6.67% | 14 | 565 | 20.08% |
| OKE250117C00100000 | 2024-06-17 9:37AM EDT | 100.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 3 | 985 | 20.34% |
| OKE250117C00105000 | 2024-05-23 2:07PM EDT | 105.00 | 0.26 | 0.10 | 2.30 | 0.00 | - | 45 | 46 | 37.29% |
| OKE250117C00110000 | 2024-05-21 3:24PM EDT | 110.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 29.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-06-03 9:46AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 73 | 53.52% |
| OKE250117P00030000 | 2024-04-02 3:43PM EDT | 30.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 60.06% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 53.71% |
| OKE250117P00035000 | 2024-05-17 2:37PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 55.08% |
| OKE250117P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 50.88% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 56.69% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1,819 | 49.07% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 52.56% |
| OKE250117P00047500 | 2024-05-22 9:30AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 12.50% |
| OKE250117P00050000 | 2024-05-24 9:46AM EDT | 50.00 | 0.25 | 0.15 | 1.00 | 0.00 | - | 7 | 1,040 | 47.10% |
| OKE250117P00052500 | 2024-06-05 10:24AM EDT | 52.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1,000 | 5,042 | 33.69% |
| OKE250117P00055000 | 2024-06-06 3:34PM EDT | 55.00 | 0.42 | 0.10 | 0.40 | 0.00 | - | 10 | 1,566 | 31.42% |
| OKE250117P00057500 | 2024-06-03 10:43AM EDT | 57.50 | 0.40 | 0.15 | 1.65 | 0.00 | - | 5 | 495 | 41.66% |
| OKE250117P00060000 | 2024-06-18 9:40AM EDT | 60.00 | 0.45 | 0.45 | 0.55 | -0.01 | -2.17% | 5 | 2,004 | 27.30% |
| OKE250117P00062500 | 2024-06-04 3:28PM EDT | 62.50 | 0.75 | 0.50 | 0.70 | 0.00 | - | 5 | 2,481 | 25.83% |
| OKE250117P00065000 | 2024-06-14 3:07PM EDT | 65.00 | 1.07 | 0.75 | 0.90 | 0.00 | - | 22 | 1,947 | 24.45% |
| OKE250117P00067500 | 2024-06-18 10:01AM EDT | 67.50 | 1.20 | 1.05 | 1.20 | 0.00 | - | 10 | 1,163 | 23.40% |
| OKE250117P00070000 | 2024-06-20 3:34PM EDT | 70.00 | 1.40 | 1.45 | 1.65 | 0.00 | - | 6 | 847 | 22.73% |
| OKE250117P00072500 | 2024-06-14 12:53PM EDT | 72.50 | 2.60 | 2.00 | 2.15 | 0.00 | - | 20 | 608 | 21.67% |
| OKE250117P00075000 | 2024-06-20 9:58AM EDT | 75.00 | 2.50 | 2.70 | 2.90 | 0.00 | - | 2 | 361 | 21.17% |
| OKE250117P00077500 | 2024-06-20 1:37PM EDT | 77.50 | 3.20 | 3.50 | 3.80 | 0.00 | - | 6 | 887 | 20.55% |
| OKE250117P00080000 | 2024-06-20 12:21PM EDT | 80.00 | 4.50 | 4.70 | 6.30 | 0.00 | - | 1 | 194 | 25.78% |
| OKE250117P00082500 | 2024-06-21 12:44PM EDT | 82.50 | 6.10 | 6.00 | 6.30 | -0.42 | -6.44% | 1 | 266 | 19.84% |
| OKE250117P00085000 | 2024-06-20 12:37PM EDT | 85.00 | 7.20 | 7.50 | 7.90 | 0.00 | - | 4 | 224 | 19.73% |
| OKE250117P00087500 | 2024-06-20 2:51PM EDT | 87.50 | 8.80 | 9.30 | 9.90 | 0.00 | - | 4 | 63 | 20.66% |
| OKE250117P00090000 | 2024-06-20 11:01AM EDT | 90.00 | 10.90 | 9.80 | 11.70 | 0.00 | - | 1 | 147 | 19.97% |
| OKE250117P00092500 | 2024-06-21 3:39PM EDT | 92.50 | 13.30 | 11.80 | 14.20 | -0.20 | -1.48% | 1 | 1 | 22.46% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.50 | 17.70 | 0.00 | - | 8 | 7 | 30.16% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 86.21% |
© 2024 Yahoo. All rights reserved.