NYSE - Delayed Quote • USD
ONEOK, Inc. (OKE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240517C00060000 | 4/18/2024 4:19 PM | 60 | 18.03 | 19.40 | 22.80 | 0.00 | 0.00% | - | 1 | 55.86% |
| OKE240517C00065000 | 4/18/2024 2:14 PM | 65 | 12.70 | 14.00 | 18.00 | 0.00 | 0.00% | 6 | 7 | 105.71% |
| OKE240517C00067500 | 4/18/2024 2:15 PM | 67.5 | 10.40 | 0.00 | 14.70 | 0.00 | 0.00% | 4 | 6 | 76.66% |
| OKE240517C00070000 | 4/26/2024 1:52 PM | 70 | 11.25 | 10.10 | 11.50 | -0.35 | -3.02% | 3 | 80 | 48.73% |
| OKE240517C00072500 | 4/26/2024 6:48 PM | 72.5 | 8.79 | 7.00 | 10.00 | 1.59 | 22.08% | 3 | 61 | 61.04% |
| OKE240517C00075000 | 4/26/2024 7:07 PM | 75 | 6.40 | 4.80 | 6.30 | -0.70 | -9.86% | 1 | 183 | 25.78% |
| OKE240517C00077500 | 4/26/2024 6:47 PM | 77.5 | 3.77 | 3.40 | 3.80 | -0.33 | -8.05% | 6 | 670 | 17.43% |
| OKE240517C00080000 | 4/26/2024 7:59 PM | 80 | 1.75 | 1.65 | 1.80 | -0.35 | -16.67% | 327 | 4,069 | 15.53% |
| OKE240517C00082500 | 4/26/2024 6:44 PM | 82.5 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 94 | 1,799 | 16.55% |
| OKE240517C00085000 | 4/26/2024 5:41 PM | 85 | 0.17 | 0.10 | 0.20 | -0.10 | -37.04% | 59 | 367 | 16.90% |
| OKE240517C00087500 | 4/23/2024 5:56 PM | 87.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 64 | 20.22% |
| OKE240517C00090000 | 4/24/2024 7:17 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240517P00045000 | 4/22/2024 6:21 PM | 45 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 0 | 105.08% |
| OKE240517P00065000 | 4/22/2024 2:41 PM | 65 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 25.00% |
| OKE240517P00067500 | 4/17/2024 3:30 PM | 67.5 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 106 | 45.12% |
| OKE240517P00070000 | 4/26/2024 5:56 PM | 70 | 0.06 | 0.05 | 0.10 | 0.03 | 100.00% | 5 | 84 | 34.77% |
| OKE240517P00072500 | 4/25/2024 6:08 PM | 72.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 107 | 32.32% |
| OKE240517P00075000 | 4/26/2024 5:24 PM | 75 | 0.25 | 0.15 | 0.25 | 0.10 | 66.67% | 16 | 623 | 26.07% |
| OKE240517P00077500 | 4/26/2024 7:59 PM | 77.5 | 0.55 | 0.45 | 0.60 | 0.11 | 25.00% | 74 | 601 | 24.56% |
| OKE240517P00080000 | 4/26/2024 2:10 PM | 80 | 1.50 | 1.35 | 1.45 | 0.35 | 30.43% | 15 | 227 | 25.10% |
| OKE240517P00082500 | 4/22/2024 2:58 PM | 82.5 | 3.75 | 2.80 | 2.95 | 0.00 | 0.00% | 2 | 49 | 27.54% |
| OKE240517P00090000 | 3/28/2024 7:52 PM | 90 | 10.45 | 8.00 | 11.30 | 0.00 | 0.00% | 1 | 1 | 70.53% |
Related Tickers
WMB The Williams Companies, Inc.
39.26
-0.48%
EPD Enterprise Products Partners L.P.
29.06
+0.45%
KMI Kinder Morgan, Inc.
18.68
-0.64%
MPLX MPLX LP
41.95
+0.17%
ENB Enbridge Inc.
35.82
-1.21%
ET Energy Transfer LP
15.96
+0.13%
PAA Plains All American Pipeline, L.P.
17.87
-1.11%
WES Western Midstream Partners, LP
35.87
-0.03%
TRP TC Energy Corporation
36.10
+0.03%
AM Antero Midstream Corporation
14.19
-0.28%