ONEOK, Inc. (OKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018C00060000 | 2024-05-06 10:48AM EDT | 60.00 | 19.50 | 20.80 | 23.90 | 0.00 | - | 50 | 85 | 58.83% |
| OKE241018C00062500 | 2024-02-27 12:12PM EDT | 62.50 | 13.20 | 18.10 | 18.80 | 0.00 | - | - | 0 | 26.76% |
| OKE241018C00065000 | 2024-05-01 11:48AM EDT | 65.00 | 13.50 | 15.10 | 18.50 | 0.00 | - | 12 | 10 | 45.28% |
| OKE241018C00067500 | 2024-05-09 10:43AM EDT | 67.50 | 13.50 | 14.00 | 16.20 | 0.00 | - | 60 | 84 | 41.77% |
| OKE241018C00070000 | 2024-05-13 9:48AM EDT | 70.00 | 11.90 | 10.80 | 12.70 | 0.00 | - | 1 | 119 | 29.83% |
| OKE241018C00072500 | 2024-05-23 11:17AM EDT | 72.50 | 9.35 | 9.90 | 11.40 | -0.92 | -8.96% | 1 | 174 | 33.06% |
| OKE241018C00075000 | 2024-05-31 11:12AM EDT | 75.00 | 7.45 | 7.90 | 8.20 | +0.33 | +4.63% | 1 | 160 | 23.84% |
| OKE241018C00077500 | 2024-05-30 12:58PM EDT | 77.50 | 6.00 | 6.10 | 6.40 | +0.56 | +10.29% | 1 | 375 | 22.64% |
| OKE241018C00080000 | 2024-05-29 3:21PM EDT | 80.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 12 | 580 | 21.53% |
| OKE241018C00082500 | 2024-05-31 3:26PM EDT | 82.50 | 3.30 | 3.30 | 3.50 | +0.45 | +15.79% | 54 | 313 | 20.84% |
| OKE241018C00085000 | 2024-05-31 2:54PM EDT | 85.00 | 2.10 | 2.30 | 2.45 | +0.02 | +0.96% | 1 | 1,004 | 20.23% |
| OKE241018C00087500 | 2024-05-31 3:55PM EDT | 87.50 | 1.50 | 1.45 | 1.65 | +0.25 | +20.00% | 3 | 440 | 19.75% |
| OKE241018C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 50 | 1,212 | 19.23% |
| OKE241018C00092500 | 2024-05-23 3:01PM EDT | 92.50 | 0.50 | 0.50 | 0.90 | 0.00 | - | - | 0 | 21.00% |
| OKE241018C00095000 | 2024-05-31 1:22PM EDT | 95.00 | 0.32 | 0.25 | 0.45 | -0.06 | -15.79% | 1 | 251 | 19.36% |
| OKE241018C00100000 | 2024-05-21 10:02AM EDT | 100.00 | 0.17 | 0.05 | 2.25 | 0.00 | - | 1 | 12 | 38.76% |
| OKE241018C00115000 | 2024-04-24 10:53AM EDT | 115.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 40.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE241018P00050000 | 2024-02-20 4:00PM EDT | 50.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 2 | 60.11% |
| OKE241018P00055000 | 2024-03-15 3:36PM EDT | 55.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 51.81% |
| OKE241018P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 6 | 53.71% |
| OKE241018P00062500 | 2024-04-23 10:14AM EDT | 62.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| OKE241018P00065000 | 2024-05-31 1:22PM EDT | 65.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 88 | 25.12% |
| OKE241018P00067500 | 2024-05-21 10:31AM EDT | 67.50 | 0.29 | 0.30 | 0.55 | 0.00 | - | 3 | 64 | 23.61% |
| OKE241018P00070000 | 2024-05-28 2:37PM EDT | 70.00 | 0.65 | 0.55 | 0.75 | 0.00 | - | 5 | 216 | 22.07% |
| OKE241018P00072500 | 2024-05-31 3:11PM EDT | 72.50 | 1.10 | 0.85 | 1.10 | -0.10 | -8.33% | 22 | 261 | 21.08% |
| OKE241018P00075000 | 2024-05-31 9:45AM EDT | 75.00 | 1.65 | 1.35 | 1.55 | +0.15 | +10.00% | 1 | 340 | 19.87% |
| OKE241018P00077500 | 2024-05-31 2:14PM EDT | 77.50 | 2.35 | 2.05 | 2.25 | -0.35 | -12.96% | 3 | 372 | 19.13% |
| OKE241018P00080000 | 2024-05-31 2:55PM EDT | 80.00 | 3.41 | 3.00 | 3.20 | -0.29 | -7.84% | 3 | 312 | 18.51% |
| OKE241018P00082500 | 2024-05-28 3:59PM EDT | 82.50 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 278 | 17.85% |
| OKE241018P00085000 | 2024-05-24 12:46PM EDT | 85.00 | 5.90 | 4.00 | 6.30 | 0.00 | - | 4 | 215 | 19.46% |
| OKE241018P00087500 | 2024-05-03 10:03AM EDT | 87.50 | 11.00 | 6.20 | 9.10 | 0.00 | - | 1 | 106 | 25.12% |
| OKE241018P00090000 | 2024-05-15 11:16AM EDT | 90.00 | 8.40 | 8.40 | 10.30 | 0.00 | - | 1 | 153 | 20.96% |
© 2024 Yahoo. All rights reserved.