NYSE • USD
ONEOK, Inc. (OKE)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OKE240517C00060000 | 4/29/2024 7:44 PM | 60 | 21.30 | 16.80 | 19.20 | 0.00 | 0.00% | 2 | 0 | 110.25% |
| OKE240517C00065000 | 4/29/2024 4:55 PM | 65 | 15.30 | 10.20 | 12.90 | 0.00 | 0.00% | 5 | 0 | 79.88% |
| OKE240517C00067500 | 4/29/2024 4:55 PM | 67.5 | 13.40 | 8.80 | 11.90 | 0.00 | 0.00% | 5 | 0 | 65.33% |
| OKE240517C00070000 | 5/3/2024 6:00 PM | 70 | 7.10 | 7.20 | 8.00 | -0.15 | -2.07% | 3 | 39 | 56.89% |
| OKE240517C00072500 | 4/29/2024 6:19 PM | 72.5 | 8.60 | 4.80 | 5.10 | 0.00 | 0.00% | 210 | 3 | 32.76% |
| OKE240517C00075000 | 5/3/2024 7:30 PM | 75 | 2.58 | 2.60 | 2.80 | -0.24 | -8.51% | 1 | 22 | 24.66% |
| OKE240517C00077500 | 5/3/2024 7:45 PM | 77.5 | 1.00 | 0.95 | 1.10 | -0.35 | -25.93% | 46 | 307 | 21.12% |
| OKE240517C00080000 | 5/3/2024 4:12 PM | 80 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 49 | 4,104 | 19.19% |
| OKE240517C00082500 | 5/3/2024 6:06 PM | 82.5 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 29 | 1,769 | 23.15% |
| OKE240517C00085000 | 5/3/2024 4:43 PM | 85 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 380 | 27.15% |
| OKE240517C00087500 | 4/30/2024 7:28 PM | 87.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 34 | 91 | 33.79% |
| OKE240517C00090000 | 4/29/2024 2:12 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 40.04% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 0 | 171.68% |
| OKE240517P00065000 | 5/2/2024 3:33 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 24 | 45.31% |
| OKE240517P00067500 | 4/30/2024 7:29 PM | 67.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 107 | 56.35% |
| OKE240517P00070000 | 5/1/2024 2:29 PM | 70 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 79 | 41.99% |
| OKE240517P00072500 | 5/2/2024 3:50 PM | 72.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 36 | 121 | 25.10% |
| OKE240517P00075000 | 5/3/2024 7:51 PM | 75 | 0.27 | 0.25 | 0.35 | -0.18 | -40.00% | 35 | 689 | 19.78% |
| OKE240517P00077500 | 5/3/2024 7:11 PM | 77.5 | 1.19 | 1.05 | 1.15 | 0.09 | 8.18% | 4 | 691 | 17.33% |
| OKE240517P00080000 | 5/3/2024 6:00 PM | 80 | 3.20 | 1.35 | 2.95 | 0.50 | 18.52% | 3 | 371 | 17.19% |
| OKE240517P00082500 | 5/1/2024 7:35 PM | 82.5 | 5.50 | 5.10 | 5.40 | 0.00 | 0.00% | 29 | 34 | 24.61% |
| OKE240517P00090000 | 3/28/2024 7:52 PM | 90 | 10.45 | 8.00 | 11.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
WMB The Williams Companies, Inc.
38.67
+0.34%
EPD Enterprise Products Partners L.P.
28.10
+0.18%
KMI Kinder Morgan, Inc.
18.57
+0.60%
MPLX MPLX LP
41.12
+0.05%
ENB Enbridge Inc.
36.34
-0.22%
ET Energy Transfer LP
15.89
+0.70%
PAA Plains All American Pipeline, L.P.
17.49
+1.51%
WES Western Midstream Partners, LP
35.53
+1.43%
LNG Cheniere Energy, Inc.
157.54
-1.92%
TRP TC Energy Corporation
37.62
+3.32%