Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OKE240419C00045000 | 2024-03-19 11:41AM EDT | 45.00 | 33.62 | 33.60 | 37.40 | 0.00 | - | 10 | 10 | 135.35% |
OKE240419C00050000 | 2024-01-26 4:46PM EDT | 50.00 | 20.40 | 22.10 | 24.90 | 0.00 | - | 3 | 0 | 0.00% |
OKE240419C00055000 | 2024-02-15 2:50PM EDT | 55.00 | 16.47 | 21.00 | 25.00 | 0.00 | - | 60 | 41 | 0.00% |
OKE240419C00057500 | 2024-03-14 12:31PM EDT | 57.50 | 19.60 | 21.00 | 25.00 | 0.00 | - | 10 | 22 | 84.77% |
OKE240419C00060000 | 2024-03-26 9:30AM EDT | 60.00 | 19.46 | 19.10 | 22.90 | 0.00 | - | 13 | 144 | 95.07% |
OKE240419C00062500 | 2024-03-14 1:18PM EDT | 62.50 | 14.47 | 16.20 | 20.40 | 0.00 | - | 1 | 82 | 78.52% |
OKE240419C00065000 | 2024-03-27 9:49AM EDT | 65.00 | 14.15 | 14.00 | 17.60 | 0.00 | - | 18 | 241 | 68.95% |
OKE240419C00067500 | 2024-03-27 1:55PM EDT | 67.50 | 11.50 | 11.70 | 15.10 | 0.00 | - | 14 | 369 | 62.21% |
OKE240419C00070000 | 2024-03-28 11:55AM EDT | 70.00 | 10.32 | 9.90 | 10.80 | +1.32 | +14.67% | 6 | 1,798 | 50.15% |
OKE240419C00072500 | 2024-03-28 3:25PM EDT | 72.50 | 8.22 | 7.70 | 8.60 | +1.40 | +20.53% | 68 | 1,443 | 47.00% |
OKE240419C00075000 | 2024-03-28 3:41PM EDT | 75.00 | 5.75 | 4.80 | 7.30 | +1.22 | +26.93% | 102 | 3,220 | 55.62% |
OKE240419C00077500 | 2024-03-28 3:04PM EDT | 77.50 | 3.42 | 3.10 | 3.30 | +0.83 | +32.05% | 68 | 4,352 | 21.09% |
OKE240419C00080000 | 2024-03-28 3:51PM EDT | 80.00 | 1.45 | 1.35 | 1.55 | +0.60 | +70.59% | 147 | 3,694 | 18.65% |
OKE240419C00082500 | 2024-03-28 3:12PM EDT | 82.50 | 0.43 | 0.35 | 0.45 | +0.18 | +72.00% | 39 | 1,426 | 16.26% |
OKE240419C00085000 | 2024-03-25 2:44PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 160 | 17.77% |
OKE240419C00090000 | 2024-03-15 12:19PM EDT | 90.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 33.40% |
OKE240419C00100000 | 2024-02-26 10:30AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 49.61% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
OKE240419P00032500 | 2023-10-17 12:45PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 152.34% |
OKE240419P00035000 | 2023-10-13 3:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 148.44% |
OKE240419P00037500 | 2023-10-27 10:10AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 136.72% |
OKE240419P00042500 | 2023-09-29 1:41PM EDT | 42.50 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 150.59% |
OKE240419P00045000 | 2024-03-25 2:46PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 138.77% |
OKE240419P00047500 | 2023-10-23 12:08PM EDT | 47.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 50 | 105.08% |
OKE240419P00050000 | 2024-01-25 11:17AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 77.34% |
OKE240419P00052500 | 2024-02-26 4:38PM EDT | 52.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 103.52% |
OKE240419P00055000 | 2024-03-27 12:55PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,146 | 63.28% |
OKE240419P00057500 | 2024-03-27 1:39PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 218 | 61.52% |
OKE240419P00060000 | 2024-03-25 2:45PM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 2,270 | 57.81% |
OKE240419P00062500 | 2024-03-28 12:07PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,673 | 47.66% |
OKE240419P00065000 | 2024-03-26 10:54AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 727 | 60.25% |
OKE240419P00067500 | 2024-03-28 11:36AM EDT | 67.50 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 3 | 671 | 41.99% |
OKE240419P00070000 | 2024-03-26 11:40AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,547 | 31.93% |
OKE240419P00072500 | 2024-03-28 11:19AM EDT | 72.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 548 | 27.34% |
OKE240419P00075000 | 2024-03-28 3:54PM EDT | 75.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 42 | 1,265 | 19.92% |
OKE240419P00077500 | 2024-03-28 2:48PM EDT | 77.50 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 43 | 932 | 16.31% |
OKE240419P00080000 | 2024-03-28 3:45PM EDT | 80.00 | 0.90 | 0.95 | 1.05 | -0.80 | -47.06% | 33 | 74 | 14.45% |
OKE240419P00085000 | 2024-03-21 11:18AM EDT | 85.00 | 5.30 | 3.40 | 6.70 | 0.00 | - | 1 | 2 | 47.12% |