ONEOK, Inc. (OKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117C00027500 | 2024-01-26 4:47PM EDT | 27.50 | 42.90 | 43.10 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| OKE250117C00030000 | 2024-04-29 3:17PM EDT | 30.00 | 51.12 | 47.80 | 52.00 | 0.00 | - | 19 | 2 | 99.76% |
| OKE250117C00032500 | 2023-04-24 1:19PM EDT | 32.50 | 34.30 | 24.50 | 27.90 | 0.00 | - | - | 0 | 0.00% |
| OKE250117C00035000 | 2024-06-04 1:19PM EDT | 35.00 | 43.80 | 41.40 | 45.40 | 0.00 | - | 9 | 2 | 57.03% |
| OKE250117C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 43.70 | 40.40 | 44.60 | 0.00 | - | 2 | 1 | 80.76% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 38.00 | 42.10 | 0.00 | - | 7 | 3 | 75.44% |
| OKE250117C00042500 | 2023-05-31 10:00AM EDT | 42.50 | 15.50 | 19.20 | 20.50 | 0.00 | - | 1 | 12 | 0.00% |
| OKE250117C00045000 | 2024-01-26 12:53PM EDT | 45.00 | 25.11 | 26.00 | 30.50 | 0.00 | - | 10 | 5 | 0.00% |
| OKE250117C00047500 | 2024-04-29 1:58PM EDT | 47.50 | 33.50 | 30.60 | 34.70 | 0.00 | - | 100 | 0 | 60.64% |
| OKE250117C00050000 | 2024-04-29 1:58PM EDT | 50.00 | 31.50 | 28.20 | 32.30 | 0.00 | - | 100 | 20 | 56.74% |
| OKE250117C00052500 | 2024-05-16 9:32AM EDT | 52.50 | 30.00 | 24.10 | 28.30 | 0.00 | - | 5 | 44 | 56.59% |
| OKE250117C00055000 | 2024-04-29 9:30AM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| OKE250117C00057500 | 2024-04-29 11:48AM EDT | 57.50 | 23.90 | 21.00 | 25.00 | 0.00 | - | 2 | 49 | 58.55% |
| OKE250117C00060000 | 2024-04-29 10:33AM EDT | 60.00 | 21.67 | 20.60 | 21.70 | 0.00 | - | 239 | 896 | 48.66% |
| OKE250117C00062500 | 2024-04-29 3:44PM EDT | 62.50 | 19.32 | 16.10 | 20.30 | 0.00 | - | 5 | 695 | 50.32% |
| OKE250117C00065000 | 2024-06-10 3:55PM EDT | 65.00 | 16.30 | 12.20 | 14.50 | 0.00 | - | 2 | 2,104 | 26.11% |
| OKE250117C00067500 | 2024-06-10 3:59PM EDT | 67.50 | 14.20 | 11.60 | 13.00 | 0.00 | - | 1 | 341 | 28.47% |
| OKE250117C00070000 | 2024-06-04 10:35AM EDT | 70.00 | 10.76 | 10.10 | 10.50 | 0.00 | - | 1 | 1,065 | 24.39% |
| OKE250117C00072500 | 2024-06-13 12:16PM EDT | 72.50 | 9.00 | 8.40 | 8.70 | 0.00 | - | 1 | 1,027 | 23.61% |
| OKE250117C00075000 | 2024-06-12 12:22PM EDT | 75.00 | 8.59 | 6.80 | 7.00 | 0.00 | - | 14 | 1,340 | 22.61% |
| OKE250117C00077500 | 2024-06-14 2:29PM EDT | 77.50 | 5.30 | 5.30 | 5.60 | -0.70 | -11.67% | 6 | 902 | 22.19% |
| OKE250117C00080000 | 2024-06-14 12:14PM EDT | 80.00 | 4.30 | 4.10 | 4.40 | -0.28 | -6.11% | 40 | 3,377 | 21.85% |
| OKE250117C00082500 | 2024-06-13 12:24PM EDT | 82.50 | 3.50 | 3.10 | 3.30 | 0.00 | - | 5 | 375 | 21.15% |
| OKE250117C00085000 | 2024-06-14 12:54PM EDT | 85.00 | 2.35 | 2.30 | 2.45 | -0.41 | -14.86% | 7 | 2,036 | 20.75% |
| OKE250117C00087500 | 2024-06-14 1:58PM EDT | 87.50 | 1.70 | 1.65 | 2.75 | -0.90 | -34.62% | 37 | 285 | 25.16% |
| OKE250117C00090000 | 2024-06-14 3:52PM EDT | 90.00 | 1.25 | 1.15 | 1.25 | -0.50 | -28.57% | 1 | 1,543 | 20.04% |
| OKE250117C00092500 | 2024-05-31 1:28PM EDT | 92.50 | 1.36 | 0.75 | 0.95 | 0.00 | - | 217 | 229 | 20.37% |
| OKE250117C00095000 | 2024-06-13 3:02PM EDT | 95.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 565 | 20.52% |
| OKE250117C00100000 | 2024-05-21 10:38AM EDT | 100.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 984 | 21.12% |
| OKE250117C00105000 | 2024-05-23 2:07PM EDT | 105.00 | 0.26 | 0.10 | 1.45 | 0.00 | - | 45 | 46 | 33.52% |
| OKE250117C00110000 | 2024-05-21 3:24PM EDT | 110.00 | 0.33 | 0.05 | 1.35 | 0.00 | - | - | 1 | 36.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-06-03 9:46AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 73 | 56.06% |
| OKE250117P00030000 | 2024-04-02 3:43PM EDT | 30.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 58.30% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 52.05% |
| OKE250117P00035000 | 2024-05-17 2:37PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 53.32% |
| OKE250117P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 49.12% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 54.69% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1,819 | 47.17% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 50.54% |
| OKE250117P00047500 | 2024-05-22 9:30AM EDT | 47.50 | 0.10 | 0.10 | 0.50 | 0.00 | - | 5 | 96 | 41.60% |
| OKE250117P00050000 | 2024-05-24 9:46AM EDT | 50.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 7 | 1,040 | 39.60% |
| OKE250117P00052500 | 2024-06-05 10:24AM EDT | 52.50 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1,000 | 5,042 | 31.93% |
| OKE250117P00055000 | 2024-06-06 3:34PM EDT | 55.00 | 0.42 | 0.10 | 0.50 | 0.00 | - | 10 | 1,566 | 31.20% |
| OKE250117P00057500 | 2024-06-03 10:43AM EDT | 57.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 495 | 27.98% |
| OKE250117P00060000 | 2024-06-05 10:30AM EDT | 60.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 2,007 | 26.59% |
| OKE250117P00062500 | 2024-06-04 3:28PM EDT | 62.50 | 0.75 | 0.70 | 0.80 | 0.00 | - | 5 | 2,481 | 24.84% |
| OKE250117P00065000 | 2024-06-14 3:07PM EDT | 65.00 | 1.07 | 0.95 | 1.10 | +0.08 | +8.08% | 22 | 1,949 | 23.98% |
| OKE250117P00067500 | 2024-06-12 1:07PM EDT | 67.50 | 1.10 | 1.35 | 1.50 | 0.00 | - | 1 | 1,163 | 23.16% |
| OKE250117P00070000 | 2024-06-13 2:23PM EDT | 70.00 | 1.65 | 1.85 | 2.00 | 0.00 | - | 3 | 849 | 22.28% |
| OKE250117P00072500 | 2024-06-14 12:53PM EDT | 72.50 | 2.60 | 2.50 | 3.10 | +0.58 | +28.71% | 20 | 588 | 23.63% |
| OKE250117P00075000 | 2024-06-13 2:47PM EDT | 75.00 | 3.06 | 3.30 | 3.60 | 0.00 | - | 1 | 364 | 21.31% |
| OKE250117P00077500 | 2024-06-13 2:22PM EDT | 77.50 | 4.01 | 4.30 | 4.60 | 0.00 | - | 1 | 892 | 20.53% |
| OKE250117P00080000 | 2024-06-11 1:36PM EDT | 80.00 | 5.10 | 5.60 | 5.90 | 0.00 | - | 5 | 194 | 20.19% |
| OKE250117P00082500 | 2024-06-11 11:10AM EDT | 82.50 | 6.52 | 7.10 | 7.50 | 0.00 | - | 5 | 266 | 20.31% |
| OKE250117P00085000 | 2024-06-11 10:46AM EDT | 85.00 | 8.20 | 7.20 | 9.20 | 0.00 | - | 6 | 224 | 20.08% |
| OKE250117P00087500 | 2024-04-22 2:15PM EDT | 87.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| OKE250117P00090000 | 2024-06-12 10:27AM EDT | 90.00 | 10.90 | 12.70 | 13.10 | 0.00 | - | 1 | 148 | 19.78% |
| OKE250117P00092500 | 2024-05-30 12:09PM EDT | 92.50 | 13.50 | 14.70 | 17.00 | 0.00 | - | 1 | 1 | 29.83% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.50 | 17.70 | 0.00 | - | 8 | 7 | 21.36% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 81.39% |
© 2024 Yahoo. All rights reserved.