Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
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 | 66.99% |
OKE240419C00057500 | 2024-03-14 12:31PM EDT | 57.50 | 19.60 | 18.50 | 22.60 | 0.00 | - | 10 | 22 | 62.21% |
OKE240419C00060000 | 2024-03-15 10:23AM EDT | 60.00 | 17.91 | 16.10 | 20.00 | 0.00 | - | 1 | 144 | 54.88% |
OKE240419C00062500 | 2024-03-14 1:18PM EDT | 62.50 | 14.47 | 13.60 | 17.50 | 0.00 | - | 1 | 82 | 91.19% |
OKE240419C00065000 | 2024-03-15 10:40AM EDT | 65.00 | 13.60 | 11.40 | 13.50 | 0.00 | - | 5 | 243 | 53.22% |
OKE240419C00067500 | 2024-03-18 10:04AM EDT | 67.50 | 10.15 | 8.90 | 11.90 | +0.15 | +1.50% | 6 | 395 | 60.99% |
OKE240419C00070000 | 2024-03-18 2:20PM EDT | 70.00 | 8.00 | 7.70 | 8.80 | +0.02 | +0.25% | 16 | 1,841 | 41.99% |
OKE240419C00072500 | 2024-03-18 3:27PM EDT | 72.50 | 5.70 | 5.40 | 6.50 | +0.70 | +14.00% | 73 | 1,573 | 35.84% |
OKE240419C00075000 | 2024-03-18 3:34PM EDT | 75.00 | 3.60 | 3.60 | 3.80 | +0.50 | +16.13% | 9 | 3,503 | 23.49% |
OKE240419C00077500 | 2024-03-18 3:40PM EDT | 77.50 | 1.88 | 1.85 | 2.00 | +0.28 | +17.50% | 126 | 4,512 | 20.19% |
OKE240419C00080000 | 2024-03-18 3:27PM EDT | 80.00 | 0.78 | 0.70 | 0.80 | +0.13 | +20.00% | 366 | 3,240 | 18.02% |
OKE240419C00082500 | 2024-03-18 3:07PM EDT | 82.50 | 0.23 | 0.15 | 0.25 | -0.03 | -11.54% | 98 | 651 | 17.19% |
OKE240419C00085000 | 2024-03-18 9:30AM EDT | 85.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 148 | 18.56% |
OKE240419C00090000 | 2024-03-15 12:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 24.41% |
OKE240419C00100000 | 2024-02-26 10:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
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 | 123.05% |
OKE240419P00035000 | 2023-10-13 3:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 119.53% |
OKE240419P00037500 | 2023-10-27 10:10AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 109.77% |
OKE240419P00042500 | 2023-09-29 1:41PM EDT | 42.50 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.41% |
OKE240419P00045000 | 2023-11-16 12:34PM EDT | 45.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 5 | 12 | 98.44% |
OKE240419P00047500 | 2023-10-23 12:08PM EDT | 47.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 50 | 83.20% |
OKE240419P00050000 | 2024-01-25 11:17AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 60.55% |
OKE240419P00052500 | 2024-02-26 4:38PM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 62.89% |
OKE240419P00055000 | 2024-03-12 11:19AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,146 | 53.13% |
OKE240419P00057500 | 2024-03-01 3:48PM EDT | 57.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 222 | 52.34% |
OKE240419P00060000 | 2024-03-12 10:10AM EDT | 60.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2,273 | 49.32% |
OKE240419P00062500 | 2024-03-15 9:39AM EDT | 62.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 1,673 | 45.22% |
OKE240419P00065000 | 2024-03-18 1:13PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 537 | 36.33% |
OKE240419P00067500 | 2024-03-18 9:30AM EDT | 67.50 | 0.27 | 0.00 | 0.15 | +0.17 | +170.00% | 7 | 673 | 29.98% |
OKE240419P00070000 | 2024-03-18 11:09AM EDT | 70.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 5 | 1,545 | 23.68% |
OKE240419P00072500 | 2024-03-18 11:45AM EDT | 72.50 | 0.20 | 0.20 | 0.25 | -0.06 | -23.08% | 32 | 512 | 19.87% |
OKE240419P00075000 | 2024-03-18 3:09PM EDT | 75.00 | 0.55 | 0.45 | 0.60 | -0.25 | -31.25% | 230 | 1,109 | 18.07% |
OKE240419P00077500 | 2024-03-18 3:27PM EDT | 77.50 | 1.27 | 1.20 | 1.30 | -0.43 | -25.29% | 276 | 590 | 15.70% |
OKE240419P00080000 | 2024-03-13 1:09PM EDT | 80.00 | 2.87 | 2.55 | 2.80 | 0.00 | - | 1 | 7 | 15.38% |
OKE240419P00085000 | 2024-03-08 4:48PM EDT | 85.00 | 7.80 | 6.00 | 9.10 | 0.00 | - | 1 | 2 | 48.22% |