OKE - ONEOK, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKE181019C000400001969-12-31 8:00PM EDT40.0019.9029.4030.60+19.90+100.00%01608.30%
OKE181019C000500002018-08-02 3:53PM EDT50.0018.5014.0017.200.00-20192.38%
OKE181019C000550002018-08-02 3:08PM EDT55.0013.338.3012.600.00-240129.39%
OKE181019C000575002018-10-08 10:18AM EDT57.5011.366.509.60-0.27-2.38%17109.67%
OKE181019C000600002018-08-02 3:03PM EDT60.008.404.606.500.00-2183.20%
OKE181019C000625002018-10-15 10:15AM EDT62.502.312.402.75+0.36+18.46%227042.97%
OKE181019C000630002018-10-12 11:50PM EDT63.002.352.152.500.00-5047.41%
OKE181019C000640002018-10-12 2:29PM EDT64.001.051.451.70-3.25-75.58%301541.70%
OKE181019C000645002018-10-15 11:16AM EDT64.501.000.901.15-0.05-4.76%101032.72%
OKE181019C000650002018-10-15 9:47AM EDT65.000.860.600.75-0.18-17.31%2041727.78%
OKE181019C000660002018-10-15 3:41PM EDT66.000.350.250.30-0.14-28.57%401024.51%
OKE181019C000665002018-10-15 2:48PM EDT66.500.300.150.25-2.30-88.46%23527.34%
OKE181019C000670002018-10-15 2:49PM EDT67.000.160.050.15-1.22-88.41%123226.56%
OKE181019C000675002018-10-15 1:40PM EDT67.500.120.000.10+0.02+20.00%1341827.15%
OKE181019C000680002018-10-15 10:37AM EDT68.000.100.000.10-0.10-50.00%111230.66%
OKE181019C000685002018-10-09 3:15PM EDT68.501.050.000.30+0.10+9.52%3318846.88%
OKE181019C000690002018-10-10 9:41AM EDT69.000.500.100.15-0.20-40.00%1015541.41%
OKE181019C000695002018-10-09 12:24PM EDT69.500.400.000.10-0.10-25.00%224440.63%
OKE181019C000700002018-10-15 3:50PM EDT70.000.010.000.10-0.06-85.71%29,22843.75%
OKE181019C000705002018-10-11 1:47PM EDT70.500.100.000.15-0.65-650.00%4451.37%
OKE181019C000710002018-10-02 9:56AM EDT71.000.250.150.050.00-202,39743.36%
OKE181019C000720002018-09-28 11:56PM EDT72.000.350.000.050.00-101048.83%
OKE181019C000725002018-10-05 9:53AM EDT72.500.050.000.05+0.02+40.00%11,68751.56%
OKE181019C000750002018-09-10 1:41PM EDT75.000.050.000.050.00-102,14857.81%
OKE181019C000775002018-08-03 3:05PM EDT77.500.100.100.050.00-71.43%15980.66%
OKE181019C000800002018-08-14 12:41PM EDT80.000.030.000.100.00-51686.72%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKE181019P000425002018-07-13 11:14AM EDT42.500.050.000.050.00+100.00%10124150.00%
OKE181019P000450002018-06-26 3:38PM EDT45.000.100.050.050.00+100.00%023144.53%
OKE181019P000475002018-08-15 2:49PM EDT47.500.100.050.050.00-226125.00%
OKE181019P000500002018-06-22 10:15AM EDT50.000.250.050.050.00+100.00%030107.03%
OKE181019P000525002018-07-16 3:53PM EDT52.500.150.100.050.00+25.00%11695.31%
OKE181019P000550002018-09-18 2:23PM EDT55.000.030.000.100.00-47972.27%
OKE181019P000575002018-08-30 12:40PM EDT57.500.170.000.10-0.03-17.65%1013955.47%
OKE181019P000600002018-10-04 12:46PM EDT60.000.050.000.150.00-222849.22%
OKE181019P000625002018-10-15 9:32AM EDT62.500.200.100.20+0.14+233.33%226031.45%
OKE181019P000635002018-10-12 11:50PM EDT63.500.500.300.50+0.50+100.00%19019034.18%
OKE181019P000645002018-10-15 11:38AM EDT64.500.550.500.700.00-18528.03%
OKE181019P000650002018-10-15 11:41AM EDT65.000.800.750.90-1.05-56.76%2236326.47%
OKE181019P000655002018-10-12 10:06AM EDT65.501.051.051.25-0.03-2.86%41028.32%
OKE181019P000665002018-10-05 11:52PM EDT66.500.301.701.90-0.23-76.67%6725.49%
OKE181019P000670002018-10-12 2:05PM EDT67.003.252.052.35+2.45+306.25%152327.15%
OKE181019P000675002018-10-10 3:07PM EDT67.500.851.952.85+0.40+47.06%4427431.15%
OKE181019P000680002018-10-15 10:20AM EDT68.003.642.753.30+0.81+28.62%2013231.45%
OKE181019P000685002018-10-10 9:45AM EDT68.500.802.553.900.00-6.25%824841.80%
OKE181019P000690002018-10-12 9:37AM EDT69.003.963.205.50+2.91+291.00%116694.24%
OKE181019P000695002018-10-09 12:52PM EDT69.501.353.104.60-0.50-37.04%6710.00%
OKE181019P000700002018-10-15 11:20AM EDT70.005.704.805.40+1.47+34.75%539252.73%
OKE181019P000725002018-10-02 11:37AM EDT72.504.835.608.000.00-125676.56%
OKE181019P000750002018-09-19 11:45AM EDT75.006.009.5011.400.00-1188.67%