ONEOK, Inc. (OKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719C00050000 | 2024-04-29 3:44PM EDT | 50.00 | 31.30 | 28.40 | 32.10 | 0.00 | - | 5 | 0 | 145.41% |
| OKE240719C00055000 | 2024-02-27 10:46AM EDT | 55.00 | 21.00 | 23.80 | 28.00 | 0.00 | - | 5 | 0 | 147.36% |
| OKE240719C00057500 | 2024-04-30 10:27AM EDT | 57.50 | 22.66 | 21.10 | 22.90 | 0.00 | - | 15 | 15 | 0.00% |
| OKE240719C00060000 | 2024-06-21 2:05PM EDT | 60.00 | 19.90 | 20.90 | 22.80 | 0.00 | - | 14 | 14 | 93.26% |
| OKE240719C00062500 | 2024-04-29 3:59PM EDT | 62.50 | 18.95 | 15.70 | 19.40 | 0.00 | - | 7 | 0 | 84.91% |
| OKE240719C00065000 | 2024-06-25 10:38AM EDT | 65.00 | 16.23 | 15.00 | 18.30 | +1.57 | +10.71% | 4 | 0 | 68.26% |
| OKE240719C00067500 | 2024-06-21 9:48AM EDT | 67.50 | 13.10 | 12.10 | 16.00 | 0.00 | - | 46 | 152 | 56.49% |
| OKE240719C00070000 | 2024-06-18 11:31AM EDT | 70.00 | 10.10 | 10.00 | 13.50 | 0.00 | - | 1 | 218 | 52.88% |
| OKE240719C00072500 | 2024-06-18 11:18AM EDT | 72.50 | 7.90 | 7.00 | 10.80 | 0.00 | - | 6 | 434 | 70.56% |
| OKE240719C00075000 | 2024-06-24 2:56PM EDT | 75.00 | 6.69 | 6.30 | 7.00 | 0.00 | - | 11 | 983 | 38.94% |
| OKE240719C00077500 | 2024-06-25 12:55PM EDT | 77.50 | 3.77 | 4.00 | 4.30 | -0.53 | -12.33% | 2 | 630 | 25.71% |
| OKE240719C00080000 | 2024-06-25 3:16PM EDT | 80.00 | 2.15 | 2.10 | 2.20 | -0.02 | -0.92% | 60 | 967 | 19.90% |
| OKE240719C00082500 | 2024-06-25 3:50PM EDT | 82.50 | 0.70 | 0.75 | 0.90 | -0.18 | -20.45% | 47 | 2,628 | 18.26% |
| OKE240719C00085000 | 2024-06-25 3:58PM EDT | 85.00 | 0.18 | 0.15 | 0.20 | -0.09 | -33.33% | 5 | 2,533 | 15.92% |
| OKE240719C00087500 | 2024-06-24 3:13PM EDT | 87.50 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 2 | 447 | 18.99% |
| OKE240719C00090000 | 2024-06-24 11:24AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 338 | 24.32% |
| OKE240719C00095000 | 2024-04-19 2:30PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240719P00045000 | 2024-06-05 2:23PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| OKE240719P00050000 | 2024-06-24 12:11PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 86.72% |
| OKE240719P00055000 | 2024-06-03 12:09PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 71.29% |
| OKE240719P00057500 | 2024-06-10 3:20PM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 64.06% |
| OKE240719P00060000 | 2024-06-21 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 136 | 59.77% |
| OKE240719P00062500 | 2024-06-25 12:22PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 274 | 52.73% |
| OKE240719P00065000 | 2024-06-24 10:46AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 232 | 369 | 45.80% |
| OKE240719P00067500 | 2024-06-06 9:30AM EDT | 67.50 | 0.41 | 0.05 | 0.10 | 0.00 | - | 3 | 383 | 39.06% |
| OKE240719P00070000 | 2024-06-24 3:53PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 520 | 35.16% |
| OKE240719P00072500 | 2024-06-24 3:58PM EDT | 72.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 540 | 28.22% |
| OKE240719P00075000 | 2024-06-24 3:57PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 26 | 528 | 21.24% |
| OKE240719P00077500 | 2024-06-25 3:59PM EDT | 77.50 | 0.33 | 0.25 | 0.35 | +0.01 | +3.13% | 110 | 633 | 18.46% |
| OKE240719P00080000 | 2024-06-25 3:58PM EDT | 80.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 39 | 1,288 | 16.38% |
| OKE240719P00082500 | 2024-06-25 3:03PM EDT | 82.50 | 2.25 | 1.95 | 2.15 | -0.25 | -10.00% | 6 | 276 | 15.26% |
| OKE240719P00085000 | 2024-05-21 3:40PM EDT | 85.00 | 2.75 | 3.90 | 4.50 | 0.00 | - | 75 | 0 | 22.10% |
| OKE240719P00087500 | 2024-04-26 9:47AM EDT | 87.50 | 7.50 | 4.80 | 8.70 | 0.00 | - | 3 | 3 | 55.49% |
© 2024 Yahoo. All rights reserved.