ONEOK, Inc. (OKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620C00047500 | 2024-04-26 12:10PM EDT | 47.50 | 34.15 | 31.50 | 36.50 | 0.00 | - | 3 | 0 | 55.66% |
| OKE250620C00055000 | 2024-04-23 9:34AM EDT | 55.00 | 25.30 | 25.10 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| OKE250620C00060000 | 2024-05-28 2:01PM EDT | 60.00 | 22.02 | 21.60 | 24.50 | 0.00 | - | 20 | 23 | 39.61% |
| OKE250620C00062500 | 2024-03-05 11:41AM EDT | 62.50 | 18.20 | 18.60 | 20.10 | 0.00 | - | 2 | 3 | 26.39% |
| OKE250620C00065000 | 2024-04-29 10:45AM EDT | 65.00 | 17.92 | 17.00 | 17.50 | 0.00 | - | 1 | 101 | 23.02% |
| OKE250620C00067500 | 2024-05-23 10:01AM EDT | 67.50 | 16.20 | 13.90 | 17.00 | 0.00 | - | 2 | 57 | 29.41% |
| OKE250620C00070000 | 2024-06-13 12:19PM EDT | 70.00 | 12.10 | 13.50 | 15.10 | 0.00 | - | 4 | 44 | 28.46% |
| OKE250620C00072500 | 2024-06-25 11:28AM EDT | 72.50 | 11.90 | 11.80 | 14.50 | 0.00 | - | 1 | 64 | 31.87% |
| OKE250620C00075000 | 2024-06-25 11:31AM EDT | 75.00 | 10.30 | 10.20 | 11.50 | 0.00 | - | 4 | 178 | 26.40% |
| OKE250620C00077500 | 2024-06-25 11:25AM EDT | 77.50 | 8.80 | 8.60 | 10.80 | 0.00 | - | 2 | 224 | 28.52% |
| OKE250620C00080000 | 2024-06-24 12:14PM EDT | 80.00 | 7.70 | 7.30 | 7.70 | 0.00 | - | 12 | 998 | 22.54% |
| OKE250620C00082500 | 2024-06-24 2:00PM EDT | 82.50 | 6.29 | 6.10 | 7.00 | 0.00 | - | 16 | 189 | 23.87% |
| OKE250620C00085000 | 2024-06-25 10:12AM EDT | 85.00 | 5.20 | 5.00 | 6.10 | 0.00 | - | 1 | 665 | 24.17% |
| OKE250620C00087500 | 2024-06-24 12:20PM EDT | 87.50 | 4.50 | 4.10 | 4.40 | 0.00 | - | 4 | 162 | 21.55% |
| OKE250620C00090000 | 2024-06-24 2:11PM EDT | 90.00 | 3.48 | 3.30 | 3.60 | 0.00 | - | 3 | 764 | 21.36% |
| OKE250620C00092500 | 2024-06-24 11:34AM EDT | 92.50 | 2.80 | 2.65 | 2.95 | 0.00 | - | 48 | 154 | 21.30% |
| OKE250620C00095000 | 2024-06-05 10:04AM EDT | 95.00 | 1.85 | 2.05 | 2.95 | 0.00 | - | 3 | 523 | 23.29% |
| OKE250620C00100000 | 2024-05-30 3:11PM EDT | 100.00 | 1.50 | 1.20 | 3.30 | 0.00 | - | 1 | 1,544 | 28.27% |
| OKE250620C00105000 | 2024-05-16 9:32AM EDT | 105.00 | 1.20 | 0.40 | 0.75 | 0.00 | - | 2 | 4 | 19.52% |
| OKE250620C00110000 | 2024-05-30 2:20PM EDT | 110.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 1 | 7 | 20.00% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE250620P00035000 | 2023-12-04 10:53AM EDT | 35.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 75.34% |
| OKE250620P00037500 | 2024-01-29 4:48PM EDT | 37.50 | 0.49 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 68.31% |
| OKE250620P00040000 | 2024-01-03 3:26PM EDT | 40.00 | 0.70 | 0.70 | 1.00 | 0.00 | - | 10 | 36 | 50.42% |
| OKE250620P00042500 | 2023-12-04 12:08PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| OKE250620P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| OKE250620P00047500 | 2024-03-21 12:40PM EDT | 47.50 | 0.66 | 0.60 | 0.95 | 0.00 | - | 1 | 2 | 39.42% |
| OKE250620P00050000 | 2024-05-09 11:19AM EDT | 50.00 | 0.58 | 0.40 | 0.75 | 0.00 | - | 1 | 411 | 34.23% |
| OKE250620P00055000 | 2024-06-25 2:51PM EDT | 55.00 | 0.73 | 0.60 | 0.80 | 0.00 | - | 27 | 465 | 29.10% |
| OKE250620P00060000 | 2024-06-25 2:51PM EDT | 60.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 27 | 1,675 | 27.17% |
| OKE250620P00062500 | 2024-06-21 11:28AM EDT | 62.50 | 1.51 | 1.35 | 0.00 | 0.00 | - | 1 | 286 | 6.25% |
| OKE250620P00065000 | 2024-06-17 10:49AM EDT | 65.00 | 2.22 | 1.70 | 2.00 | 0.00 | - | 5 | 2,308 | 25.81% |
| OKE250620P00067500 | 2024-06-18 12:00PM EDT | 67.50 | 2.60 | 2.20 | 2.50 | 0.00 | - | 1 | 597 | 25.20% |
| OKE250620P00070000 | 2024-06-25 12:32PM EDT | 70.00 | 2.95 | 2.75 | 3.20 | 0.00 | - | 20 | 577 | 25.01% |
| OKE250620P00072500 | 2024-06-21 11:13AM EDT | 72.50 | 3.70 | 3.40 | 3.80 | 0.00 | - | 26 | 297 | 24.03% |
| OKE250620P00075000 | 2024-06-25 3:29PM EDT | 75.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 20 | 1,038 | 23.76% |
| OKE250620P00077500 | 2024-06-24 1:24PM EDT | 77.50 | 5.23 | 5.20 | 5.90 | 0.00 | - | 1 | 111 | 24.05% |
| OKE250620P00080000 | 2024-06-25 12:42PM EDT | 80.00 | 6.50 | 6.20 | 6.50 | 0.00 | - | 30 | 682 | 22.00% |
| OKE250620P00082500 | 2024-05-20 12:36PM EDT | 82.50 | 6.60 | 7.80 | 8.30 | 0.00 | - | 1 | 10 | 23.33% |
| OKE250620P00085000 | 2024-05-21 11:58AM EDT | 85.00 | 7.70 | 8.50 | 9.30 | 0.00 | - | 10 | 103 | 21.75% |
| OKE250620P00087500 | 2024-06-25 11:52AM EDT | 87.50 | 10.70 | 10.30 | 10.70 | 0.00 | - | 1 | 4 | 21.00% |
| OKE250620P00090000 | 2024-05-20 12:33PM EDT | 90.00 | 10.80 | 10.60 | 13.60 | 0.00 | - | 1 | 37 | 24.76% |
© 2024 Yahoo. All rights reserved.