ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719C00050000 | 2024-04-29 3:44PM EDT | 50.00 | 31.30 | 28.40 | 32.10 | 0.00 | - | 5 | 0 | 143.07% |
| OKE240719C00055000 | 2024-02-27 10:46AM EDT | 55.00 | 21.00 | 23.80 | 28.00 | 0.00 | - | 5 | 0 | 132.67% |
| OKE240719C00057500 | 2024-04-30 10:27AM EDT | 57.50 | 22.66 | 21.10 | 22.90 | 0.00 | - | 15 | 15 | 94.04% |
| OKE240719C00060000 | 2024-04-29 3:44PM EDT | 60.00 | 21.32 | 18.10 | 22.10 | 0.00 | - | 2 | 0 | 95.95% |
| OKE240719C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 18.95 | 15.70 | 19.40 | 0.00 | - | 7 | 0 | 84.96% |
| OKE240719C00065000 | 2024-04-19 2:40PM EDT | 65.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKE240719C00067500 | 2024-06-06 12:00PM EDT | 67.50 | 12.25 | 9.00 | 13.20 | 0.00 | - | 7 | 152 | 74.61% |
| OKE240719C00070000 | 2024-06-11 10:16AM EDT | 70.00 | 9.88 | 7.60 | 10.70 | 0.00 | - | 1 | 219 | 64.14% |
| OKE240719C00072500 | 2024-06-05 11:31AM EDT | 72.50 | 7.26 | 5.10 | 7.80 | 0.00 | - | 8 | 431 | 48.61% |
| OKE240719C00075000 | 2024-06-14 11:49AM EDT | 75.00 | 4.08 | 4.00 | 4.20 | -1.96 | -32.45% | 20 | 970 | 25.00% |
| OKE240719C00077500 | 2024-06-14 3:22PM EDT | 77.50 | 2.35 | 2.25 | 3.60 | -0.36 | -13.28% | 10 | 623 | 34.77% |
| OKE240719C00080000 | 2024-06-14 3:20PM EDT | 80.00 | 1.09 | 1.00 | 1.15 | -0.41 | -27.33% | 87 | 983 | 20.31% |
| OKE240719C00082500 | 2024-06-14 2:58PM EDT | 82.50 | 0.35 | 0.35 | 0.40 | -0.25 | -41.67% | 306 | 1,457 | 18.51% |
| OKE240719C00085000 | 2024-06-14 1:32PM EDT | 85.00 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 41 | 2,253 | 18.95% |
| OKE240719C00087500 | 2024-06-13 12:28PM EDT | 87.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 35 | 432 | 29.13% |
| OKE240719C00090000 | 2024-06-12 12:41PM EDT | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 309 | 32.91% |
| OKE240719C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719P00045000 | 2024-06-05 2:23PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 122.31% |
| OKE240719P00050000 | 2024-03-13 9:30AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| OKE240719P00055000 | 2024-06-03 12:09PM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 53 | 84.57% |
| OKE240719P00057500 | 2024-06-10 3:20PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 51.37% |
| OKE240719P00060000 | 2024-06-06 9:30AM EDT | 60.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 51.17% |
| OKE240719P00062500 | 2024-06-11 9:57AM EDT | 62.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 10 | 112 | 51.12% |
| OKE240719P00065000 | 2024-05-16 2:16PM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 87 | 175 | 53.32% |
| OKE240719P00067500 | 2024-06-06 9:30AM EDT | 67.50 | 0.41 | 0.05 | 0.45 | 0.00 | - | 3 | 383 | 38.77% |
| OKE240719P00070000 | 2024-06-14 11:13AM EDT | 70.00 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 1 | 516 | 25.29% |
| OKE240719P00072500 | 2024-06-10 9:35AM EDT | 72.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 531 | 21.14% |
| OKE240719P00075000 | 2024-06-14 2:47PM EDT | 75.00 | 0.56 | 0.50 | 0.65 | +0.17 | +43.59% | 4 | 522 | 19.19% |
| OKE240719P00077500 | 2024-06-14 12:04PM EDT | 77.50 | 1.24 | 1.20 | 1.35 | +0.32 | +34.78% | 12 | 558 | 17.24% |
| OKE240719P00080000 | 2024-06-14 11:59AM EDT | 80.00 | 2.70 | 2.50 | 2.65 | +0.50 | +22.73% | 3 | 1,105 | 15.75% |
| OKE240719P00082500 | 2024-06-12 3:32PM EDT | 82.50 | 2.90 | 4.40 | 5.60 | 0.00 | - | 1 | 264 | 29.49% |
| OKE240719P00085000 | 2024-05-21 3:40PM EDT | 85.00 | 2.75 | 5.40 | 8.70 | 0.00 | - | 75 | 0 | 44.58% |
| OKE240719P00087500 | 2024-04-26 9:47AM EDT | 87.50 | 7.50 | 4.80 | 8.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.