OKE - ONEOK, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKE180420C000400002018-03-23 11:45PM EDT40.0017.5015.3019.400.00-200.00%
OKE180420C000450002018-04-09 10:05AM EDT45.0011.9312.6014.400.00-4100.00%
OKE180420C000475002018-02-21 1:06PM EDT47.509.909.3010.000.00-10130.00%
OKE180420C000500002018-01-25 2:42PM EDT50.0010.789.0012.000.00-600369.53%
OKE180420C000525002018-04-10 11:07AM EDT52.505.805.706.600.00-702100.00%
OKE180420C000550002018-04-20 2:28PM EDT55.004.704.404.70-0.10-2.08%2072,569106.64%
OKE180420C000555002018-04-02 2:26PM EDT55.501.501.801.950.00-290.00%
OKE180420C000565002018-04-09 10:50AM EDT56.501.752.052.300.00-45490.00%
OKE180420C000570002018-04-12 2:27PM EDT57.001.751.701.850.00-1990.00%
OKE180420C000575002018-04-20 2:47PM EDT57.502.121.801.95-0.14-6.19%231,47936.72%
OKE180420C000580002018-04-18 3:46PM EDT58.002.101.301.550.00-78546.68%
OKE180420C000585002018-04-19 2:15PM EDT58.501.300.800.950.00-571020.31%
OKE180420C000590002018-04-20 2:32PM EDT59.000.690.350.50-0.14-16.87%191,06517.97%
OKE180420C000595002018-04-20 2:47PM EDT59.500.200.050.20-0.35-63.64%10627718.75%
OKE180420C000600002018-04-20 2:36PM EDT60.000.010.000.10-0.19-95.00%932,29224.41%
OKE180420C000605002018-04-11 3:56PM EDT60.500.170.000.150.00-203141.41%
OKE180420C000610002018-04-18 3:16PM EDT61.000.150.000.050.00-43437.50%
OKE180420C000615002018-04-13 11:48PM EDT61.500.050.000.100.00-6655.08%
OKE180420C000620002018-04-16 11:10AM EDT62.000.050.000.050.00-106053.91%
OKE180420C000625002018-04-16 2:43PM EDT62.500.050.000.050.00-78,88453.91%
OKE180420C000650002018-04-19 12:45PM EDT65.000.050.000.050.00-929585.94%
OKE180420C000675002018-01-29 11:16AM EDT67.500.450.150.250.00-88171.48%
OKE180420C000700002018-01-27 12:54AM EDT70.000.220.150.250.00-20207.03%
OKE180420C000750002018-03-19 9:30AM EDT75.000.010.000.100.00-85.71%10212.50%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OKE180420P000350002018-02-24 12:53AM EDT35.000.050.000.100.00-22456.25%
OKE180420P000375002018-03-19 9:30AM EDT37.500.010.000.100.00-75.00%10403.13%
OKE180420P000400002017-12-23 12:44AM EDT40.000.200.150.250.00-11442.19%
OKE180420P000425002018-04-09 10:00AM EDT42.500.050.000.200.00-643338.28%
OKE180420P000450002018-03-23 3:17PM EDT45.000.100.050.150.00-2142288.28%
OKE180420P000475002018-03-15 11:35AM EDT47.500.150.000.200.00-160216240.63%
OKE180420P000500002018-04-09 2:55PM EDT50.000.050.000.100.00-2629171.09%
OKE180420P000525002018-04-17 1:38PM EDT52.500.010.000.050.00-271,679115.63%
OKE180420P000530002018-04-18 3:25PM EDT53.000.030.000.050.00-26107.81%
OKE180420P000535002018-04-04 4:52PM EDT53.500.450.300.400.00-810179.49%
OKE180420P000540002018-04-17 11:33AM EDT54.000.050.000.050.00-52092.19%
OKE180420P000545002018-04-03 1:07PM EDT54.500.800.400.500.00-158168170.90%
OKE180420P000550002018-04-17 12:08PM EDT55.000.050.000.050.00-3001,01877.34%
OKE180420P000555002018-04-13 9:31AM EDT55.500.150.050.15-0.40-72.73%47392.58%
OKE180420P000560002018-04-10 11:34AM EDT56.000.350.050.200.00-135988.28%
OKE180420P000565002018-04-17 12:15PM EDT56.500.050.000.050.00-17654.69%
OKE180420P000570002018-04-17 10:23AM EDT57.000.050.000.050.00-912653.91%
OKE180420P000575002018-04-17 11:46AM EDT57.500.050.000.050.00-135944.92%
OKE180420P000580002018-04-18 9:30AM EDT58.000.050.000.050.00-113235.94%
OKE180420P000585002018-04-20 3:08PM EDT58.500.050.050.10-0.14-73.68%1005333.01%
OKE180420P000590002018-04-20 10:11AM EDT59.000.150.000.05+0.05+50.00%1025115.63%
OKE180420P000595002018-04-20 3:03PM EDT59.500.070.050.250.00-1826017.19%
OKE180420P000600002018-04-20 12:32PM EDT60.000.560.550.70+0.26+86.67%1515427.34%
OKE180420P000605002018-04-20 3:03PM EDT60.500.751.001.200.00-184539.06%
OKE180420P000650002017-10-13 12:41PM EDT65.0010.3510.5011.400.00-10607.42%