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 | 2024-04-18 12:19PM EDT | 60.00 | 18.03 | 20.10 | 22.30 | 0.00 | - | - | 1 | 101.27% |
| OKE240517C00065000 | 2024-04-18 10:14AM EDT | 65.00 | 12.70 | 14.70 | 17.10 | 0.00 | - | 6 | 7 | 75.05% |
| OKE240517C00067500 | 2024-04-18 10:15AM EDT | 67.50 | 10.40 | 12.60 | 15.30 | 0.00 | - | 4 | 6 | 82.08% |
| OKE240517C00070000 | 2024-04-25 3:23PM EDT | 70.00 | 11.60 | 11.00 | 11.80 | +0.80 | +7.41% | 3 | 83 | 47.85% |
| OKE240517C00072500 | 2024-04-22 11:10AM EDT | 72.50 | 7.20 | 8.40 | 9.30 | 0.00 | - | 4 | 61 | 39.36% |
| OKE240517C00075000 | 2024-04-25 3:30PM EDT | 75.00 | 7.10 | 6.20 | 7.00 | +1.20 | +20.34% | 18 | 195 | 35.11% |
| OKE240517C00077500 | 2024-04-25 3:43PM EDT | 77.50 | 4.10 | 3.80 | 4.20 | +0.51 | +14.21% | 10 | 676 | 19.83% |
| OKE240517C00080000 | 2024-04-25 3:43PM EDT | 80.00 | 2.10 | 1.85 | 2.05 | +0.24 | +12.90% | 51 | 4,081 | 15.67% |
| OKE240517C00082500 | 2024-04-25 3:45PM EDT | 82.50 | 0.90 | 0.80 | 0.85 | +0.15 | +20.00% | 58 | 1,796 | 16.65% |
| OKE240517C00085000 | 2024-04-25 3:51PM EDT | 85.00 | 0.27 | 0.15 | 0.35 | +0.07 | +35.00% | 99 | 277 | 18.68% |
| OKE240517C00087500 | 2024-04-23 1:56PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 64 | 18.95% |
| OKE240517C00090000 | 2024-04-24 3:17PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 21.58% |
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 | 0.15 | 0.00 | - | 1 | 0 | 108.98% |
| OKE240517P00065000 | 2024-04-22 10:41AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 43.56% |
| OKE240517P00067500 | 2024-04-17 11:30AM EDT | 67.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 106 | 47.56% |
| OKE240517P00070000 | 2024-04-25 2:16PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 2 | 85 | 34.77% |
| OKE240517P00072500 | 2024-04-25 2:08PM EDT | 72.50 | 0.10 | 0.00 | 0.25 | -0.06 | -37.50% | 1 | 107 | 34.23% |
| OKE240517P00075000 | 2024-04-25 2:17PM EDT | 75.00 | 0.15 | 0.15 | 0.20 | -0.12 | -44.44% | 5 | 624 | 24.85% |
| OKE240517P00077500 | 2024-04-25 3:29PM EDT | 77.50 | 0.44 | 0.45 | 0.55 | -0.24 | -35.29% | 37 | 606 | 24.29% |
| OKE240517P00080000 | 2024-04-25 3:29PM EDT | 80.00 | 1.15 | 1.20 | 1.30 | -0.35 | -23.33% | 75 | 161 | 24.20% |
| OKE240517P00082500 | 2024-04-22 10:58AM EDT | 82.50 | 3.75 | 1.00 | 4.80 | 0.00 | - | 2 | 49 | 52.59% |
| OKE240517P00090000 | 2024-03-28 3:52PM EDT | 90.00 | 10.45 | 7.40 | 11.40 | 0.00 | - | 1 | 1 | 73.49% |
© 2024 Yahoo. All rights reserved.