ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116C00032500 | 2024-02-15 11:01AM EDT | 32.50 | 38.03 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 0.00% |
| OKE260116C00035000 | 2024-04-29 1:58PM EDT | 35.00 | 45.70 | 42.50 | 47.50 | 0.00 | - | 41 | 0 | 59.89% |
| OKE260116C00040000 | 2024-04-29 1:58PM EDT | 40.00 | 40.70 | 37.50 | 42.50 | 0.00 | - | 35 | 0 | 51.79% |
| OKE260116C00042500 | 2023-10-25 3:05PM EDT | 42.50 | 24.00 | 23.00 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| OKE260116C00045000 | 2024-05-14 9:35AM EDT | 45.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| OKE260116C00050000 | 2024-04-26 3:51PM EDT | 50.00 | 31.10 | 29.00 | 34.00 | 0.00 | - | 1 | 34 | 45.64% |
| OKE260116C00052500 | 2024-04-26 3:51PM EDT | 52.50 | 28.70 | 26.50 | 31.50 | 0.00 | - | 1 | 24 | 42.29% |
| OKE260116C00055000 | 2024-05-13 12:07PM EDT | 55.00 | 27.00 | 25.30 | 28.50 | 0.00 | - | 5 | 7 | 36.98% |
| OKE260116C00057500 | 2024-06-18 11:20AM EDT | 57.50 | 23.37 | 21.80 | 25.80 | 0.00 | - | 1 | 9 | 33.18% |
| OKE260116C00060000 | 2024-06-21 3:48PM EDT | 60.00 | 21.60 | 20.10 | 21.80 | +0.05 | +0.23% | 12 | 465 | 24.07% |
| OKE260116C00062500 | 2024-04-26 1:14PM EDT | 62.50 | 20.71 | 19.80 | 23.00 | 0.00 | - | 1 | 30 | 35.29% |
| OKE260116C00065000 | 2024-06-21 2:46PM EDT | 65.00 | 17.64 | 15.10 | 18.00 | -0.21 | -1.18% | 2 | 308 | 23.82% |
| OKE260116C00067500 | 2024-04-09 11:56AM EDT | 67.50 | 15.82 | 14.00 | 17.30 | 0.00 | - | 1 | 103 | 27.01% |
| OKE260116C00070000 | 2024-05-22 1:13PM EDT | 70.00 | 16.42 | 13.80 | 14.70 | 0.00 | - | 1 | 148 | 23.82% |
| OKE260116C00072500 | 2024-04-11 10:48AM EDT | 72.50 | 12.46 | 11.10 | 15.70 | 0.00 | - | 1 | 257 | 30.71% |
| OKE260116C00075000 | 2024-06-10 3:58PM EDT | 75.00 | 11.40 | 10.80 | 11.50 | 0.00 | - | 2 | 387 | 22.88% |
| OKE260116C00077500 | 2024-06-13 12:16PM EDT | 77.50 | 9.15 | 9.40 | 10.10 | 0.00 | - | 1 | 93 | 22.55% |
| OKE260116C00080000 | 2024-06-21 10:53AM EDT | 80.00 | 8.97 | 8.10 | 8.90 | +0.68 | +8.20% | 5 | 857 | 22.44% |
| OKE260116C00082500 | 2024-06-20 11:44AM EDT | 82.50 | 7.50 | 6.90 | 7.70 | 0.00 | - | 5 | 457 | 22.07% |
| OKE260116C00085000 | 2024-06-17 12:39PM EDT | 85.00 | 6.00 | 5.90 | 6.70 | 0.00 | - | 1 | 233 | 21.94% |
| OKE260116C00087500 | 2024-06-18 1:17PM EDT | 87.50 | 5.44 | 5.00 | 5.80 | 0.00 | - | 11 | 169 | 21.80% |
| OKE260116C00090000 | 2024-06-21 12:58PM EDT | 90.00 | 4.75 | 4.20 | 4.90 | +0.33 | +7.47% | 30 | 125 | 21.42% |
| OKE260116C00095000 | 2024-06-10 3:52PM EDT | 95.00 | 3.60 | 2.80 | 3.60 | 0.00 | - | 38 | 167 | 21.26% |
| OKE260116C00100000 | 2024-06-18 9:41AM EDT | 100.00 | 2.20 | 1.75 | 2.55 | +0.10 | +4.76% | 2 | 101 | 20.94% |
| OKE260116C00105000 | 2024-06-10 3:54PM EDT | 105.00 | 1.50 | 1.00 | 1.80 | 0.00 | - | 41 | 46 | 20.76% |
| OKE260116C00110000 | 2024-06-10 3:51PM EDT | 110.00 | 1.20 | 0.50 | 1.30 | 0.00 | - | 2 | 2 | 20.81% |
| OKE260116C00115000 | 2024-03-21 11:11AM EDT | 115.00 | 0.90 | 0.85 | 1.20 | 0.00 | - | - | 2 | 22.25% |
| OKE260116C00120000 | 2024-04-11 3:01PM EDT | 120.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | - | 1 | 20.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE260116P00032500 | 2024-06-17 2:11PM EDT | 32.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 6 | 37.45% |
| OKE260116P00035000 | 2023-11-28 11:20AM EDT | 35.00 | 0.81 | 0.60 | 1.60 | 0.00 | - | - | 4 | 51.71% |
| OKE260116P00037500 | 2024-04-02 3:43PM EDT | 37.50 | 0.47 | 0.20 | 1.85 | 0.00 | - | 2 | 3 | 50.05% |
| OKE260116P00040000 | 2024-05-10 11:25AM EDT | 40.00 | 0.37 | 0.10 | 0.85 | 0.00 | - | 3 | 29 | 37.84% |
| OKE260116P00042500 | 2024-02-06 1:37PM EDT | 42.50 | 1.60 | 0.70 | 1.05 | 0.00 | - | 1 | 1 | 36.87% |
| OKE260116P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 0.70 | 0.20 | 1.90 | 0.00 | - | 4 | 17 | 40.30% |
| OKE260116P00047500 | 2024-06-10 9:30AM EDT | 47.50 | 0.55 | 0.40 | 1.20 | 0.00 | - | 6 | 12 | 32.57% |
| OKE260116P00050000 | 2024-06-20 3:50PM EDT | 50.00 | 1.00 | 0.60 | 1.40 | 0.00 | - | 5 | 101 | 31.34% |
| OKE260116P00052500 | 2024-05-22 1:33PM EDT | 52.50 | 1.05 | 0.85 | 1.65 | 0.00 | - | 1 | 46 | 30.26% |
| OKE260116P00055000 | 2024-05-14 10:24AM EDT | 55.00 | 1.60 | 1.30 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| OKE260116P00057500 | 2024-01-24 2:38PM EDT | 57.50 | 5.05 | 3.40 | 3.80 | 0.00 | - | 3 | 5 | 34.76% |
| OKE260116P00060000 | 2024-05-07 10:15AM EDT | 60.00 | 2.80 | 2.20 | 2.90 | 0.00 | - | 3 | 110 | 28.31% |
| OKE260116P00062500 | 2024-05-20 11:59AM EDT | 62.50 | 2.40 | 2.40 | 3.30 | 0.00 | - | 2 | 79 | 27.17% |
| OKE260116P00065000 | 2024-06-03 3:32PM EDT | 65.00 | 3.43 | 3.00 | 3.70 | 0.00 | - | 1 | 212 | 25.88% |
| OKE260116P00067500 | 2024-05-22 3:08PM EDT | 67.50 | 3.68 | 3.60 | 4.40 | 0.00 | - | 2 | 85 | 25.41% |
| OKE260116P00070000 | 2024-06-20 1:38PM EDT | 70.00 | 4.32 | 4.30 | 5.10 | 0.00 | - | 1 | 77 | 24.69% |
| OKE260116P00072500 | 2024-06-18 9:58AM EDT | 72.50 | 5.45 | 5.10 | 5.90 | 0.00 | - | 10 | 94 | 24.02% |
| OKE260116P00075000 | 2024-05-29 1:35PM EDT | 75.00 | 6.60 | 6.10 | 6.80 | 0.00 | - | 1 | 110 | 23.40% |
| OKE260116P00077500 | 2024-06-21 11:13AM EDT | 77.50 | 7.21 | 7.00 | 7.80 | -0.22 | -2.96% | 26 | 139 | 22.79% |
| OKE260116P00080000 | 2024-06-14 3:04PM EDT | 80.00 | 9.35 | 8.20 | 8.90 | 0.00 | - | 17 | 780 | 22.17% |
| OKE260116P00082500 | 2024-05-20 3:16PM EDT | 82.50 | 8.70 | 9.30 | 10.20 | 0.00 | - | 257 | 313 | 21.80% |
| OKE260116P00085000 | 2024-05-21 10:36AM EDT | 85.00 | 9.30 | 10.10 | 10.90 | 0.00 | - | - | 2 | 19.66% |
| OKE260116P00087500 | 2024-04-11 9:55AM EDT | 87.50 | 13.90 | 11.10 | 12.50 | 0.00 | - | 6 | 10 | 19.48% |
| OKE260116P00090000 | 2024-03-27 10:09AM EDT | 90.00 | 15.50 | 14.00 | 14.50 | 0.00 | - | 1 | 1 | 20.09% |
| OKE260116P00095000 | 2024-04-04 10:09AM EDT | 95.00 | 17.80 | 17.00 | 21.20 | 0.00 | - | 1 | 1 | 28.05% |
| OKE260116P00100000 | 2023-10-06 1:55PM EDT | 100.00 | 37.04 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 54.87% |
© 2024 Yahoo. All rights reserved.