ONEOK, Inc. (OKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240517C00060000 | 2024-04-29 3:44PM EDT | 60.00 | 21.30 | 16.80 | 19.20 | 0.00 | - | 2 | 0 | 110.25% |
| OKE240517C00065000 | 2024-04-29 12:55PM EDT | 65.00 | 15.30 | 10.20 | 12.90 | 0.00 | - | 5 | 0 | 79.88% |
| OKE240517C00067500 | 2024-04-29 12:55PM EDT | 67.50 | 13.40 | 8.80 | 11.90 | 0.00 | - | 5 | 0 | 65.33% |
| OKE240517C00070000 | 2024-05-03 2:00PM EDT | 70.00 | 7.10 | 7.20 | 8.00 | -0.15 | -2.07% | 3 | 39 | 56.89% |
| OKE240517C00072500 | 2024-04-29 2:19PM EDT | 72.50 | 8.60 | 4.80 | 5.10 | 0.00 | - | 210 | 3 | 32.76% |
| OKE240517C00075000 | 2024-05-03 3:30PM EDT | 75.00 | 2.58 | 2.60 | 2.80 | -0.24 | -8.51% | 1 | 22 | 24.66% |
| OKE240517C00077500 | 2024-05-03 3:45PM EDT | 77.50 | 1.00 | 0.95 | 1.10 | -0.35 | -25.93% | 46 | 307 | 21.12% |
| OKE240517C00080000 | 2024-05-03 12:12PM EDT | 80.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 49 | 4,104 | 19.19% |
| OKE240517C00082500 | 2024-05-03 2:06PM EDT | 82.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 29 | 1,769 | 23.15% |
| OKE240517C00085000 | 2024-05-03 12:43PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 380 | 27.15% |
| OKE240517C00087500 | 2024-04-30 3:28PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 91 | 33.79% |
| OKE240517C00090000 | 2024-04-29 10:12AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 40.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240517P00045000 | 2024-04-22 2:21PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 171.68% |
| OKE240517P00065000 | 2024-05-02 11:33AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 45.31% |
| OKE240517P00067500 | 2024-04-30 3:29PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 107 | 56.35% |
| OKE240517P00070000 | 2024-05-01 10:29AM EDT | 70.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 79 | 41.99% |
| OKE240517P00072500 | 2024-05-02 11:50AM EDT | 72.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 36 | 121 | 25.10% |
| OKE240517P00075000 | 2024-05-03 3:51PM EDT | 75.00 | 0.27 | 0.25 | 0.35 | -0.18 | -40.00% | 35 | 689 | 19.78% |
| OKE240517P00077500 | 2024-05-03 3:11PM EDT | 77.50 | 1.19 | 1.05 | 1.15 | +0.09 | +8.18% | 4 | 691 | 17.33% |
| OKE240517P00080000 | 2024-05-03 2:00PM EDT | 80.00 | 3.20 | 1.35 | 2.95 | +0.50 | +18.52% | 3 | 371 | 17.19% |
| OKE240517P00082500 | 2024-05-01 3:35PM EDT | 82.50 | 5.50 | 5.10 | 5.40 | 0.00 | - | 29 | 34 | 24.61% |
| OKE240517P00090000 | 2024-03-28 3:52PM EDT | 90.00 | 10.45 | 8.00 | 11.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.