CallsforJanuary 17, 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 | 89.45% |
| 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 | 44.10 | 48.30 | 0.00 | - | 9 | 2 | 55.47% |
| OKE250117C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 43.70 | 40.40 | 44.60 | 0.00 | - | 2 | 1 | 73.17% |
| OKE250117C00040000 | 2024-04-29 3:43PM EDT | 40.00 | 41.20 | 38.00 | 42.10 | 0.00 | - | 7 | 3 | 67.90% |
| 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 | 55.10% |
| OKE250117C00050000 | 2024-04-29 1:58PM EDT | 50.00 | 31.50 | 28.20 | 32.30 | 0.00 | - | 100 | 20 | 51.98% |
| OKE250117C00052500 | 2024-05-16 9:32AM EDT | 52.50 | 30.00 | 24.10 | 28.30 | 0.00 | - | 5 | 44 | 0.00% |
| 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 | 41.75% |
| OKE250117C00060000 | 2024-06-21 10:33AM EDT | 60.00 | 21.10 | 20.00 | 23.30 | 0.00 | - | 2 | 894 | 44.13% |
| OKE250117C00062500 | 2024-06-21 10:50AM EDT | 62.50 | 18.80 | 18.80 | 21.30 | 0.00 | - | 2 | 695 | 43.34% |
| OKE250117C00065000 | 2024-06-25 10:38AM EDT | 65.00 | 16.77 | 16.50 | 19.00 | +0.47 | +2.88% | 4 | 2,104 | 40.31% |
| OKE250117C00067500 | 2024-06-10 3:59PM EDT | 67.50 | 14.20 | 14.50 | 15.50 | 0.00 | - | 1 | 341 | 30.10% |
| OKE250117C00070000 | 2024-06-24 1:59PM EDT | 70.00 | 12.70 | 12.40 | 13.30 | 0.00 | - | 6 | 1,065 | 28.01% |
| OKE250117C00072500 | 2024-06-25 3:40PM EDT | 72.50 | 10.47 | 10.40 | 10.70 | +0.35 | +3.46% | 22 | 1,046 | 23.54% |
| OKE250117C00075000 | 2024-06-24 2:00PM EDT | 75.00 | 8.87 | 8.60 | 8.80 | 0.00 | - | 2 | 1,339 | 22.48% |
| OKE250117C00077500 | 2024-06-21 1:30PM EDT | 77.50 | 6.38 | 6.90 | 8.00 | 0.00 | - | 15 | 904 | 25.62% |
| OKE250117C00080000 | 2024-06-25 1:59PM EDT | 80.00 | 5.39 | 5.40 | 5.70 | -0.31 | -5.44% | 1 | 3,305 | 21.46% |
| OKE250117C00082500 | 2024-06-25 3:04PM EDT | 82.50 | 4.10 | 4.20 | 4.40 | -0.30 | -6.82% | 42 | 401 | 20.85% |
| OKE250117C00085000 | 2024-06-25 3:51PM EDT | 85.00 | 3.20 | 3.10 | 3.40 | +0.27 | +9.22% | 17 | 2,086 | 20.70% |
| OKE250117C00087500 | 2024-06-25 11:08AM EDT | 87.50 | 2.40 | 2.25 | 2.50 | -0.10 | -4.00% | 2 | 336 | 20.22% |
| OKE250117C00090000 | 2024-06-25 11:43AM EDT | 90.00 | 1.60 | 1.60 | 1.95 | -0.20 | -11.11% | 2 | 1,557 | 20.58% |
| OKE250117C00092500 | 2024-06-25 11:43AM EDT | 92.50 | 1.10 | 1.05 | 1.25 | -0.13 | -10.57% | 2 | 240 | 19.43% |
| OKE250117C00095000 | 2024-06-25 11:08AM EDT | 95.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 2 | 562 | 19.12% |
| OKE250117C00100000 | 2024-06-24 11:28AM EDT | 100.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 985 | 19.56% |
| OKE250117C00105000 | 2024-05-23 2:07PM EDT | 105.00 | 0.26 | 0.10 | 2.30 | 0.00 | - | 45 | 46 | 36.38% |
| OKE250117C00110000 | 2024-05-21 3:24PM EDT | 110.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 29.04% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250117P00027500 | 2024-06-24 2:26PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 73 | 58.98% |
| OKE250117P00030000 | 2024-06-24 2:32PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 54.49% |
| OKE250117P00032500 | 2024-03-08 12:23PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 55.08% |
| OKE250117P00035000 | 2024-05-17 2:37PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 50.98% |
| OKE250117P00037500 | 2024-06-24 2:30PM EDT | 37.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 52.25% |
| OKE250117P00040000 | 2024-01-26 4:36PM EDT | 40.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 25 | 2,026 | 58.20% |
| OKE250117P00042500 | 2024-04-24 12:07PM EDT | 42.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1,819 | 50.49% |
| OKE250117P00045000 | 2024-01-24 2:00PM EDT | 45.00 | 0.75 | 0.20 | 0.80 | 0.00 | - | 400 | 439 | 54.13% |
| OKE250117P00047500 | 2024-06-25 3:17PM EDT | 47.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 55 | 102 | 37.70% |
| OKE250117P00050000 | 2024-05-24 9:46AM EDT | 50.00 | 0.25 | 0.15 | 1.00 | 0.00 | - | 7 | 1,040 | 48.63% |
| OKE250117P00052500 | 2024-06-24 1:07PM EDT | 52.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 5,047 | 33.94% |
| OKE250117P00055000 | 2024-06-06 3:34PM EDT | 55.00 | 0.42 | 0.10 | 0.40 | 0.00 | - | 10 | 1,566 | 32.72% |
| OKE250117P00057500 | 2024-06-03 10:43AM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 495 | 12.50% |
| OKE250117P00060000 | 2024-06-21 10:52AM EDT | 60.00 | 0.44 | 0.35 | 0.00 | -0.01 | -2.22% | 20 | 2,009 | 6.25% |
| OKE250117P00062500 | 2024-06-24 11:34AM EDT | 62.50 | 0.60 | 0.00 | 0.55 | 0.00 | - | 2 | 2,482 | 25.51% |
| OKE250117P00065000 | 2024-06-14 3:07PM EDT | 65.00 | 1.07 | 0.65 | 0.75 | 0.00 | - | 22 | 1,947 | 24.49% |
| OKE250117P00067500 | 2024-06-24 12:20PM EDT | 67.50 | 0.95 | 0.90 | 1.00 | 0.00 | - | 3 | 1,163 | 23.38% |
| OKE250117P00070000 | 2024-06-25 3:29PM EDT | 70.00 | 1.32 | 1.25 | 1.40 | -0.03 | -2.22% | 10 | 848 | 22.77% |
| OKE250117P00072500 | 2024-06-14 12:53PM EDT | 72.50 | 2.60 | 1.70 | 1.85 | 0.00 | - | 20 | 608 | 21.77% |
| OKE250117P00075000 | 2024-06-20 9:58AM EDT | 75.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 2 | 361 | 21.16% |
| OKE250117P00077500 | 2024-06-20 1:37PM EDT | 77.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 6 | 887 | 20.48% |
| OKE250117P00080000 | 2024-06-25 10:30AM EDT | 80.00 | 4.31 | 4.10 | 4.30 | -0.19 | -4.22% | 2 | 194 | 19.89% |
| OKE250117P00082500 | 2024-06-21 12:44PM EDT | 82.50 | 6.10 | 5.30 | 5.60 | 0.00 | - | 1 | 266 | 19.72% |
| OKE250117P00085000 | 2024-06-24 12:18PM EDT | 85.00 | 6.80 | 6.80 | 8.70 | 0.00 | - | 10 | 234 | 26.26% |
| OKE250117P00087500 | 2024-06-20 2:51PM EDT | 87.50 | 8.80 | 8.40 | 8.70 | 0.00 | - | 4 | 63 | 18.96% |
| OKE250117P00090000 | 2024-06-20 11:01AM EDT | 90.00 | 10.90 | 9.20 | 10.60 | 0.00 | - | 1 | 147 | 18.95% |
| OKE250117P00092500 | 2024-06-21 3:39PM EDT | 92.50 | 13.30 | 11.80 | 12.70 | 0.00 | - | 1 | 2 | 19.29% |
| OKE250117P00095000 | 2024-03-28 12:50PM EDT | 95.00 | 16.00 | 14.50 | 17.70 | 0.00 | - | 8 | 7 | 34.47% |
| OKE250117P00100000 | 2023-07-19 11:02AM EDT | 100.00 | 35.40 | 32.60 | 36.30 | 0.00 | - | 1 | 0 | 89.61% |
© 2024 Yahoo. All rights reserved.