New Zealand markets close in 2 hours 28 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.87-1.26 (-1.34%)
At close: 04:00PM EDT
93.00 +0.13 (+0.14%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240419C000500002024-02-14 4:56PM EDT50.0041.2042.5047.400.00-20582.03%
DUK240419C000550002023-11-06 3:37PM EDT55.0035.4038.6039.900.00--0452.34%
DUK240419C000600002024-02-14 4:56PM EDT60.0031.2032.5037.400.00-40442.97%
DUK240419C000650002023-11-13 2:06PM EDT65.0021.9033.3034.000.00--0572.75%
DUK240419C000700002024-04-02 10:26AM EDT70.0027.2020.6025.000.00-3535325.39%
DUK240419C000750002023-11-13 2:06PM EDT75.0012.9023.0024.600.00-141430.96%
DUK240419C000800002024-04-11 12:07PM EDT80.0015.1610.9013.200.00-591116.99%
DUK240419C000850002024-04-15 12:30PM EDT85.009.106.008.800.00-1412110.94%
DUK240419C000900002024-04-16 3:13PM EDT90.003.502.853.20-0.70-16.67%1543238.87%
DUK240419C000950002024-04-16 3:59PM EDT95.000.150.100.20-0.39-72.22%3082,96526.07%
DUK240419C001000002024-04-16 1:19PM EDT100.000.010.000.05-0.02-66.67%1618,52044.34%
DUK240419C001050002024-04-15 11:18AM EDT105.000.050.000.050.00-26,34460.94%
DUK240419C001100002024-03-21 2:06PM EDT110.000.050.000.050.00-420180.47%
DUK240419C001150002024-01-10 3:05PM EDT115.000.130.000.150.00-118114.06%
DUK240419C001200002023-09-15 9:44AM EDT120.000.210.000.350.00--5151.56%
DUK240419C001250002023-11-10 10:39AM EDT125.000.030.000.100.00--1142.19%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240419P000500002023-11-16 12:51PM EDT50.000.100.000.150.00--2301.56%
DUK240419P000600002024-03-08 10:56AM EDT60.000.050.000.100.00-394208.59%
DUK240419P000650002024-02-23 11:33AM EDT65.000.050.000.050.00-273159.38%
DUK240419P000700002024-03-22 9:30AM EDT70.000.070.000.050.00-11,520129.69%
DUK240419P000750002024-03-11 3:46PM EDT75.000.030.000.050.00-10154100.78%
DUK240419P000800002024-04-02 12:14PM EDT80.000.010.000.050.00-762873.44%
DUK240419P000850002024-04-16 9:58AM EDT85.000.030.000.050.00-177252.34%
DUK240419P000900002024-04-16 3:09PM EDT90.000.070.050.10+0.02+40.00%452,83626.56%
DUK240419P000950002024-04-16 2:39PM EDT95.001.912.104.00+0.46+31.72%1471,89652.59%
DUK240419P001000002024-04-16 3:35PM EDT100.007.206.007.70+3.20+80.00%5680.47%
DUK240419P001050002024-03-14 1:21PM EDT105.009.708.0012.100.00-110.00%
DUK240419P001100002023-11-13 2:06PM EDT110.0024.2011.2012.900.00-100.00%
DUK240419P001150002023-11-13 2:04PM EDT115.0029.1016.2017.800.00-100.00%
DUK240419P001200002023-11-13 2:06PM EDT120.0034.2020.9022.800.00-100.00%
DUK240419P001250002023-11-13 2:06PM EDT125.0039.2026.0027.900.00-100.00%
DUK240419P001300002023-11-13 2:06PM EDT130.0044.2031.0033.100.00--00.00%