ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620C00047500 | 2024-04-26 12:10PM EDT | 47.50 | 34.15 | 31.50 | 36.50 | 0.00 | - | 3 | 0 | 61.69% |
| OKE250620C00055000 | 2024-04-23 9:34AM EDT | 55.00 | 25.30 | 25.10 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OKE250620C00060000 | 2024-05-28 2:01PM EDT | 60.00 | 22.02 | 18.50 | 21.60 | 0.00 | - | 20 | 23 | 29.07% |
| OKE250620C00062500 | 2024-03-05 11:41AM EDT | 62.50 | 18.20 | 18.60 | 20.10 | 0.00 | - | 2 | 3 | 31.30% |
| OKE250620C00065000 | 2024-04-29 10:45AM EDT | 65.00 | 17.92 | 17.00 | 17.50 | 0.00 | - | 1 | 101 | 27.63% |
| OKE250620C00067500 | 2024-05-23 10:01AM EDT | 67.50 | 16.20 | 13.90 | 17.00 | 0.00 | - | 2 | 57 | 32.73% |
| OKE250620C00070000 | 2024-06-13 12:19PM EDT | 70.00 | 12.10 | 12.70 | 13.20 | 0.00 | - | 4 | 44 | 24.19% |
| OKE250620C00072500 | 2024-06-18 9:54AM EDT | 72.50 | 11.00 | 10.00 | 11.40 | 0.00 | - | 8 | 64 | 23.44% |
| OKE250620C00075000 | 2024-06-11 1:17PM EDT | 75.00 | 9.74 | 9.50 | 9.90 | 0.00 | - | 1 | 178 | 23.35% |
| OKE250620C00077500 | 2024-06-10 2:06PM EDT | 77.50 | 8.72 | 8.00 | 8.60 | 0.00 | - | 1 | 223 | 23.45% |
| OKE250620C00080000 | 2024-06-14 2:00PM EDT | 80.00 | 5.80 | 6.70 | 7.20 | 0.00 | - | 2 | 998 | 22.80% |
| OKE250620C00082500 | 2024-06-05 9:41AM EDT | 82.50 | 5.61 | 5.60 | 6.10 | 0.00 | - | 15 | 174 | 22.69% |
| OKE250620C00085000 | 2024-06-14 12:14PM EDT | 85.00 | 4.10 | 4.60 | 5.00 | 0.00 | - | 40 | 665 | 22.16% |
| OKE250620C00087500 | 2024-06-11 1:38PM EDT | 87.50 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 162 | 21.87% |
| OKE250620C00090000 | 2024-06-11 2:36PM EDT | 90.00 | 3.30 | 3.00 | 5.30 | 0.00 | - | 5 | 761 | 28.20% |
| OKE250620C00092500 | 2024-06-21 12:58PM EDT | 92.50 | 2.60 | 2.35 | 2.70 | +0.04 | +1.56% | 30 | 76 | 21.45% |
| OKE250620C00095000 | 2024-06-05 10:04AM EDT | 95.00 | 1.85 | 1.85 | 2.20 | 0.00 | - | 3 | 523 | 21.42% |
| OKE250620C00100000 | 2024-05-30 3:11PM EDT | 100.00 | 1.50 | 1.05 | 1.40 | 0.00 | - | 1 | 1,544 | 21.18% |
| OKE250620C00105000 | 2024-05-16 9:32AM EDT | 105.00 | 1.20 | 0.40 | 0.75 | 0.00 | - | 2 | 4 | 20.20% |
| OKE250620C00110000 | 2024-05-30 2:20PM EDT | 110.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 7 | 21.46% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620P00035000 | 2023-12-04 10:53AM EDT | 35.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 74.10% |
| OKE250620P00037500 | 2024-01-29 4:48PM EDT | 37.50 | 0.49 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 67.09% |
| OKE250620P00040000 | 2024-01-03 3:26PM EDT | 40.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 10 | 36 | 49.39% |
| OKE250620P00042500 | 2023-12-04 12:08PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKE250620P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OKE250620P00047500 | 2024-03-21 12:40PM EDT | 47.50 | 0.66 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 38.43% |
| OKE250620P00050000 | 2024-05-09 11:19AM EDT | 50.00 | 0.58 | 0.40 | 0.75 | 0.00 | - | 1 | 411 | 33.28% |
| OKE250620P00055000 | 2024-06-11 12:53PM EDT | 55.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | 1 | 465 | 29.49% |
| OKE250620P00060000 | 2024-06-18 10:57AM EDT | 60.00 | 1.27 | 1.05 | 1.45 | 0.00 | - | 5 | 1,675 | 27.45% |
| OKE250620P00062500 | 2024-03-19 10:53AM EDT | 62.50 | 2.75 | 2.55 | 2.95 | 0.00 | - | 2 | 285 | 32.45% |
| OKE250620P00065000 | 2024-06-17 10:49AM EDT | 65.00 | 2.22 | 1.85 | 2.20 | 0.00 | - | 5 | 2,308 | 25.67% |
| OKE250620P00067500 | 2024-06-18 12:00PM EDT | 67.50 | 2.60 | 2.35 | 2.70 | 0.00 | - | 1 | 597 | 24.88% |
| OKE250620P00070000 | 2024-06-18 11:59AM EDT | 70.00 | 3.20 | 2.95 | 3.30 | 0.00 | - | 3 | 577 | 24.13% |
| OKE250620P00072500 | 2024-06-21 11:13AM EDT | 72.50 | 3.70 | 3.70 | 4.00 | -0.20 | -5.13% | 26 | 271 | 23.40% |
| OKE250620P00075000 | 2024-06-11 2:10PM EDT | 75.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 2 | 1,038 | 22.97% |
| OKE250620P00077500 | 2024-06-03 3:04PM EDT | 77.50 | 6.10 | 5.50 | 5.90 | 0.00 | - | 1 | 111 | 22.44% |
| OKE250620P00080000 | 2024-05-29 9:33AM EDT | 80.00 | 6.60 | 6.60 | 7.20 | 0.00 | - | 1 | 682 | 22.45% |
| OKE250620P00082500 | 2024-05-20 12:36PM EDT | 82.50 | 6.60 | 7.80 | 8.30 | 0.00 | - | 1 | 10 | 21.39% |
| OKE250620P00085000 | 2024-05-21 11:58AM EDT | 85.00 | 7.70 | 8.50 | 9.30 | 0.00 | - | 10 | 103 | 19.57% |
| OKE250620P00087500 | 2024-05-21 10:40AM EDT | 87.50 | 9.00 | 10.10 | 10.90 | 0.00 | - | 2 | 4 | 19.17% |
| OKE250620P00090000 | 2024-05-20 12:33PM EDT | 90.00 | 10.80 | 10.60 | 13.60 | 0.00 | - | 1 | 37 | 22.16% |
© 2024 Yahoo. All rights reserved.