NYSE - Nasdaq Real Time Price USD

ONEOK, Inc. (OKE)

78.65 -0.30 (-0.38%)
At close: June 7 at 4:00 PM EDT
79.37 +0.72 (+0.92%)
Pre-Market: 8:08 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OKE240621C00047500 1/26/2024 8:53 PM 47.5 22.90 24.30 28.50 0.00 0.00% 4 0 0.00%
OKE240621C00050000 4/29/2024 4:55 PM 50 30.50 28.50 31.90 0.00 0.00% 5 0 218.75%
OKE240621C00055000 4/29/2024 5:58 PM 55 24.90 23.10 26.90 0.00 0.00% 80 0 175.20%
OKE240621C00057500 5/1/2024 7:29 PM 57.5 20.30 21.60 25.50 0.00 0.00% 1 1 194.14%
OKE240621C00060000 5/21/2024 5:55 PM 60 22.40 0.00 0.00 0.00 0.00% 1 1 0.00%
OKE240621C00062500 5/20/2024 5:30 PM 62.5 20.30 0.00 0.00 0.00 0.00% 15 15 0.00%
OKE240621C00065000 4/29/2024 6:36 PM 65 16.54 12.80 16.80 0.00 0.00% 352 0 105.66%
OKE240621C00067500 4/29/2024 7:39 PM 67.5 14.00 10.40 14.50 0.00 0.00% 1,281 0 95.36%
OKE240621C00070000 6/6/2024 7:58 PM 70 9.30 0.00 0.00 0.00 0.00% 1 13 0.00%
OKE240621C00072500 6/5/2024 5:12 PM 72.5 6.94 0.00 0.00 0.00 0.00% 1 348 0.00%
OKE240621C00075000 6/6/2024 5:20 PM 75 4.43 0.00 0.00 0.00 0.00% 2 334 0.00%
OKE240621C00077500 6/7/2024 7:34 PM 77.5 2.01 0.00 0.00 0.00 0.00% 4 0 0.00%
OKE240621C00080000 6/7/2024 7:36 PM 80 0.60 0.00 0.00 0.00 0.00% 380 0 3.13%
OKE240621C00082500 6/7/2024 7:44 PM 82.5 0.12 0.00 0.00 0.00 0.00% 13 4,662 6.25%
OKE240621C00085000 6/7/2024 7:42 PM 85 0.08 0.00 0.00 0.00 0.00% 26 2,361 12.50%
OKE240621C00087500 6/7/2024 1:30 PM 87.5 0.02 0.00 0.00 0.00 0.00% 24 576 12.50%
OKE240621C00090000 6/5/2024 3:25 PM 90 0.05 0.00 0.00 0.00 0.00% 3 125 12.50%
OKE240621C00095000 4/16/2024 4:45 PM 95 0.05 0.00 0.75 0.00 0.00% - 2 72.07%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
OKE240621P00032500 4/17/2024 1:30 PM 32.5 0.03 0.00 0.10 0.00 0.00% 1 2 203.13%
OKE240621P00035000 1/11/2024 6:25 PM 35 0.05 0.00 0.75 0.00 0.00% 2 3 253.91%
OKE240621P00042500 10/31/2023 6:24 PM 42.5 0.42 0.00 1.25 0.00 0.00% 20 20 221.68%
OKE240621P00045000 1/24/2024 3:18 PM 45 0.11 0.00 0.75 0.00 0.00% 2 11 183.20%
OKE240621P00047500 2/2/2024 2:46 PM 47.5 0.15 0.00 0.75 0.00 0.00% 1 821 167.97%
OKE240621P00050000 5/17/2024 1:37 PM 50 0.01 0.00 0.00 0.00 0.00% 3 7 50.00%
OKE240621P00052500 4/30/2024 2:05 PM 52.5 1.00 0.00 1.25 0.00 0.00% 50 48 156.25%
OKE240621P00055000 5/15/2024 7:15 PM 55 0.01 0.00 0.00 0.00 0.00% 2 222 50.00%
OKE240621P00057500 5/20/2024 3:28 PM 57.5 0.05 0.00 0.00 0.00 0.00% 4 602 50.00%
OKE240621P00060000 6/6/2024 6:55 PM 60 0.05 0.00 0.00 0.00 0.00% 3 619 25.00%
OKE240621P00062500 5/20/2024 1:30 PM 62.5 0.05 0.00 0.00 0.00 0.00% 4 3,388 25.00%
OKE240621P00065000 6/7/2024 3:18 PM 65 0.06 0.00 0.00 0.00 0.00% 1 335 25.00%
OKE240621P00067500 6/5/2024 4:16 PM 67.5 0.10 0.00 0.00 0.00 0.00% 2 1,112 25.00%
OKE240621P00070000 6/6/2024 6:57 PM 70 0.10 0.00 0.00 0.00 0.00% 5 1,648 12.50%
OKE240621P00072500 6/3/2024 2:13 PM 72.5 0.13 0.00 0.00 0.00 0.00% 1 483 12.50%
OKE240621P00075000 6/6/2024 1:57 PM 75 0.20 0.00 0.00 0.00 0.00% 2 1,317 6.25%
OKE240621P00077500 6/7/2024 7:45 PM 77.5 0.45 0.00 0.00 0.00 0.00% 344 0 3.13%
OKE240621P00080000 6/7/2024 7:38 PM 80 1.60 0.00 0.00 0.00 0.00% 184 828 0.00%
OKE240621P00082500 6/6/2024 3:14 PM 82.5 3.45 0.00 0.00 0.00 0.00% 2 385 0.00%
OKE240621P00085000 5/30/2024 1:52 PM 85 4.90 0.00 0.00 0.00 0.00% 1 3 0.00%
OKE240621P00090000 4/29/2024 2:57 PM 90 10.00 8.50 11.70 0.00 0.00% 4 2 55.37%

Related Tickers

WMB The Williams Companies, Inc.
40.70
-0.60%
 
EPD Enterprise Products Partners L.P.
28.35
-0.25%
 
KMI Kinder Morgan, Inc.
19.62
-0.96%
 
MPLX MPLX LP
41.05
+0.71%
 
ENB Enbridge Inc.
35.76
-1.19%
 
ET Energy Transfer LP
15.48
+0.19%
 
WES Western Midstream Partners, LP
38.24
+0.92%
 
PAA Plains All American Pipeline, L.P.
16.90
+0.06%
 
TRP TC Energy Corporation
39.37
-1.92%
 
AM Antero Midstream Corporation
14.48
-0.14%