ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time 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 | 337.89% |
| OKE240621C00055000 | 2024-04-29 1:58PM EDT | 55.00 | 24.90 | 23.10 | 26.90 | 0.00 | - | 80 | 0 | 273.73% |
| OKE240621C00057500 | 2024-05-01 3:29PM EDT | 57.50 | 20.30 | 21.60 | 25.50 | 0.00 | - | 1 | 1 | 294.43% |
| OKE240621C00060000 | 2024-05-21 1:55PM EDT | 60.00 | 22.40 | 16.50 | 20.20 | 0.00 | - | 1 | 1 | 127.34% |
| OKE240621C00062500 | 2024-05-20 1:30PM EDT | 62.50 | 20.30 | 15.30 | 17.50 | 0.00 | - | 15 | 15 | 149.02% |
| OKE240621C00065000 | 2024-04-29 2:36PM EDT | 65.00 | 16.54 | 12.80 | 16.80 | 0.00 | - | 352 | 0 | 168.99% |
| OKE240621C00067500 | 2024-04-29 3:39PM EDT | 67.50 | 14.00 | 10.40 | 14.50 | 0.00 | - | 1,281 | 0 | 151.76% |
| OKE240621C00070000 | 2024-06-12 10:25AM EDT | 70.00 | 10.70 | 6.20 | 8.50 | 0.00 | - | 3 | 14 | 72.36% |
| OKE240621C00072500 | 2024-06-13 12:23PM EDT | 72.50 | 6.45 | 5.60 | 6.00 | 0.00 | - | 4 | 347 | 55.08% |
| OKE240621C00075000 | 2024-06-14 2:28PM EDT | 75.00 | 3.15 | 3.20 | 3.80 | -0.85 | -21.25% | 6 | 333 | 47.31% |
| OKE240621C00077500 | 2024-06-14 9:46AM EDT | 77.50 | 1.25 | 1.05 | 1.15 | -0.43 | -25.60% | 7 | 896 | 20.46% |
| OKE240621C00080000 | 2024-06-14 2:27PM EDT | 80.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 37 | 2,233 | 20.41% |
| OKE240621C00082500 | 2024-06-14 3:36PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 97 | 4,643 | 29.49% |
| OKE240621C00085000 | 2024-06-14 1:26PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 2,202 | 41.21% |
| OKE240621C00087500 | 2024-06-11 2:03PM EDT | 87.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 576 | 46.09% |
| OKE240621C00090000 | 2024-06-05 11:25AM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 125 | 81.35% |
| OKE240621C00095000 | 2024-04-16 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.98% |
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 | 285.94% |
| OKE240621P00035000 | 2024-01-11 2:25PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 356.64% |
| OKE240621P00042500 | 2023-10-31 2:24PM EDT | 42.50 | 0.42 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 310.94% |
| OKE240621P00045000 | 2024-01-24 11:18AM EDT | 45.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 256.64% |
| OKE240621P00047500 | 2024-02-02 10:46AM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 821 | 234.96% |
| OKE240621P00050000 | 2024-05-17 9:37AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 140.63% |
| OKE240621P00052500 | 2024-04-30 10:05AM EDT | 52.50 | 1.00 | 0.00 | 1.25 | 0.00 | - | 50 | 48 | 218.16% |
| OKE240621P00055000 | 2024-05-15 3:15PM EDT | 55.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 2 | 222 | 193.46% |
| OKE240621P00057500 | 2024-06-11 12:52PM EDT | 57.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 602 | 177.34% |
| OKE240621P00060000 | 2024-06-06 2:55PM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 619 | 124.61% |
| OKE240621P00062500 | 2024-05-20 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 3,388 | 108.59% |
| OKE240621P00065000 | 2024-06-11 10:40AM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 335 | 92.77% |
| OKE240621P00067500 | 2024-06-10 11:50AM EDT | 67.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,112 | 77.34% |
| OKE240621P00070000 | 2024-06-06 2:57PM EDT | 70.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 1,648 | 61.91% |
| OKE240621P00072500 | 2024-06-13 3:09PM EDT | 72.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 483 | 52.83% |
| OKE240621P00075000 | 2024-06-11 2:01PM EDT | 75.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 250 | 1,068 | 31.25% |
| OKE240621P00077500 | 2024-06-14 3:55PM EDT | 77.50 | 0.40 | 0.40 | 0.50 | +0.05 | +14.29% | 104 | 962 | 19.19% |
| OKE240621P00080000 | 2024-06-14 12:30PM EDT | 80.00 | 1.95 | 1.85 | 2.10 | +0.55 | +39.29% | 8 | 831 | 20.41% |
| OKE240621P00082500 | 2024-06-14 12:51PM EDT | 82.50 | 4.40 | 4.20 | 5.10 | +1.90 | +76.00% | 19 | 204 | 54.74% |
| OKE240621P00085000 | 2024-05-30 9:52AM EDT | 85.00 | 4.90 | 6.70 | 7.00 | 0.00 | - | 1 | 3 | 41.21% |
| OKE240621P00090000 | 2024-04-29 10:57AM EDT | 90.00 | 10.00 | 8.50 | 10.10 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.