ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621C00047500 | 2024-01-26 4:53PM EDT | 47.50 | 22.90 | 24.30 | 28.50 | 0.00 | - | 4 | 0 | 0.00% |
| OKE240621C00050000 | 2024-04-29 12:55PM EDT | 50.00 | 30.50 | 28.50 | 31.90 | 0.00 | - | 5 | 0 | 148.14% |
| OKE240621C00055000 | 2024-04-29 1:58PM EDT | 55.00 | 24.90 | 23.10 | 26.90 | 0.00 | - | 80 | 0 | 124.22% |
| OKE240621C00057500 | 2024-05-01 3:29PM EDT | 57.50 | 20.30 | 21.60 | 25.50 | 0.00 | - | 1 | 1 | 64.45% |
| OKE240621C00060000 | 2024-05-21 1:55PM EDT | 60.00 | 22.40 | 19.10 | 22.90 | 0.00 | - | 1 | 1 | 129.30% |
| OKE240621C00062500 | 2024-05-20 1:30PM EDT | 62.50 | 20.30 | 16.60 | 20.00 | 0.00 | - | 15 | 15 | 107.37% |
| OKE240621C00065000 | 2024-04-29 2:36PM EDT | 65.00 | 16.54 | 12.80 | 16.80 | 0.00 | - | 352 | 0 | 78.08% |
| OKE240621C00067500 | 2024-04-29 3:39PM EDT | 67.50 | 14.00 | 10.40 | 14.50 | 0.00 | - | 1,281 | 0 | 73.14% |
| OKE240621C00070000 | 2024-05-06 12:31PM EDT | 70.00 | 9.11 | 9.30 | 12.80 | 0.00 | - | 2 | 11 | 78.96% |
| OKE240621C00072500 | 2024-05-23 10:56AM EDT | 72.50 | 8.97 | 8.40 | 9.20 | 0.00 | - | 5 | 0 | 46.05% |
| OKE240621C00075000 | 2024-05-30 2:56PM EDT | 75.00 | 5.34 | 6.00 | 6.90 | 0.00 | - | 3 | 334 | 40.09% |
| OKE240621C00077500 | 2024-05-30 2:16PM EDT | 77.50 | 3.00 | 3.90 | 4.50 | 0.00 | - | 30 | 729 | 30.96% |
| OKE240621C00080000 | 2024-05-31 3:53PM EDT | 80.00 | 1.93 | 2.00 | 2.15 | +0.58 | +42.96% | 22 | 1,910 | 20.78% |
| OKE240621C00082500 | 2024-05-31 2:31PM EDT | 82.50 | 0.63 | 0.70 | 0.85 | +0.19 | +43.18% | 42 | 4,672 | 18.92% |
| OKE240621C00085000 | 2024-05-31 3:54PM EDT | 85.00 | 0.15 | 0.15 | 0.30 | +0.03 | +25.00% | 116 | 2,336 | 19.39% |
| OKE240621C00087500 | 2024-05-31 11:09AM EDT | 87.50 | 0.05 | 0.00 | 0.15 | -0.43 | -89.58% | 3 | 0 | 22.27% |
| OKE240621C00090000 | 2024-05-21 12:42PM EDT | 90.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 23 | 0 | 25.98% |
| OKE240621C00095000 | 2024-04-16 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240621P00032500 | 2024-04-17 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 157.81% |
| OKE240621P00035000 | 2024-01-11 2:25PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 197.07% |
| OKE240621P00042500 | 2023-10-31 2:24PM EDT | 42.50 | 0.42 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 173.34% |
| OKE240621P00045000 | 2024-01-24 11:18AM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 143.95% |
| OKE240621P00047500 | 2024-02-02 10:46AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 821 | 132.42% |
| OKE240621P00050000 | 2024-05-17 9:37AM EDT | 50.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 7 | 131.74% |
| OKE240621P00052500 | 2024-04-30 10:05AM EDT | 52.50 | 1.00 | 0.00 | 1.25 | 0.00 | - | 50 | 48 | 124.22% |
| OKE240621P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 2 | 0 | 111.04% |
| OKE240621P00057500 | 2024-05-20 11:28AM EDT | 57.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 4 | 0 | 98.44% |
| OKE240621P00060000 | 2024-05-20 2:18PM EDT | 60.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 4 | 622 | 86.43% |
| OKE240621P00062500 | 2024-05-20 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 50.59% |
| OKE240621P00065000 | 2024-05-20 2:18PM EDT | 65.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 8 | 0 | 71.97% |
| OKE240621P00067500 | 2024-05-29 2:36PM EDT | 67.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1,114 | 59.38% |
| OKE240621P00070000 | 2024-05-28 10:53AM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 1,645 | 64.99% |
| OKE240621P00072500 | 2024-05-23 9:34AM EDT | 72.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 483 | 32.18% |
| OKE240621P00075000 | 2024-05-29 3:35PM EDT | 75.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 13 | 1,293 | 22.66% |
| OKE240621P00077500 | 2024-05-31 2:20PM EDT | 77.50 | 0.35 | 0.20 | 0.35 | -0.13 | -27.08% | 24 | 1,081 | 19.63% |
| OKE240621P00080000 | 2024-05-31 3:31PM EDT | 80.00 | 0.90 | 0.75 | 0.85 | -0.40 | -30.77% | 71 | 853 | 16.72% |
| OKE240621P00082500 | 2024-05-29 2:40PM EDT | 82.50 | 2.50 | 1.45 | 2.40 | -0.60 | -19.35% | 10 | 396 | 19.63% |
| OKE240621P00085000 | 2024-05-30 9:52AM EDT | 85.00 | 4.90 | 3.20 | 4.50 | 0.00 | - | 1 | 3 | 23.34% |
| OKE240621P00090000 | 2024-04-29 10:57AM EDT | 90.00 | 10.00 | 8.50 | 10.10 | 0.00 | - | 4 | 2 | 50.59% |
© 2024 Yahoo. All rights reserved.