Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240920C00085000 | 2024-08-19 9:54AM EDT | 85.00 | 28.10 | 29.60 | 33.90 | 0.00 | - | 1 | 1 | 85.35% |
| DUK240920C00090000 | 2024-08-15 2:53PM EDT | 90.00 | 23.10 | 24.60 | 28.90 | 0.00 | - | 40 | 0 | 71.88% |
| DUK240920C00095000 | 2024-09-03 2:07PM EDT | 95.00 | 21.45 | 19.60 | 23.90 | 0.00 | - | 2 | 2 | 58.89% |
| DUK240920C00100000 | 2024-09-03 12:51PM EDT | 100.00 | 15.80 | 14.70 | 18.90 | 0.00 | - | 5 | 5 | 98.54% |
| DUK240920C00105000 | 2024-09-06 10:05AM EDT | 105.00 | 11.99 | 9.80 | 14.00 | +2.89 | +31.76% | 1 | 21 | 79.88% |
| DUK240920C00110000 | 2024-09-05 3:27PM EDT | 110.00 | 7.00 | 4.90 | 8.10 | +0.10 | +1.45% | 5 | 1,152 | 46.39% |
| DUK240920C00115000 | 2024-09-06 2:55PM EDT | 115.00 | 2.75 | 2.45 | 2.70 | +0.18 | +7.00% | 60 | 8,156 | 20.51% |
| DUK240920C00120000 | 2024-09-06 3:30PM EDT | 120.00 | 0.35 | 0.20 | 0.30 | +0.01 | +2.94% | 349 | 556 | 15.53% |
| DUK240920C00125000 | 2024-09-05 1:33PM EDT | 125.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 9 | 212 | 22.12% |
| DUK240920C00130000 | 2024-09-04 9:41AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 50.68% |
| DUK240920C00135000 | 2024-08-08 3:40PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 60.50% |
| DUK240920C00140000 | 2024-08-26 12:27PM EDT | 140.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 1 | 80.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240920P00085000 | 2024-08-16 3:54PM EDT | 85.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 114.16% |
| DUK240920P00090000 | 2024-08-14 11:39AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 109.91% |
| DUK240920P00095000 | 2024-08-22 1:39PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 25 | 55.08% |
| DUK240920P00100000 | 2024-09-06 1:43PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 38.67% |
| DUK240920P00105000 | 2024-09-06 9:35AM EDT | 105.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 11 | 270 | 37.89% |
| DUK240920P00110000 | 2024-09-06 3:52PM EDT | 110.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 35 | 512 | 22.85% |
| DUK240920P00115000 | 2024-09-06 3:44PM EDT | 115.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 566 | 1,171 | 15.50% |
| DUK240920P00120000 | 2024-09-05 3:14PM EDT | 120.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 13 | 19 | 13.60% |
| DUK240920P00125000 | 2024-08-14 9:53AM EDT | 125.00 | 12.50 | 6.20 | 10.40 | 0.00 | - | 1 | 1 | 56.64% |
© 2024 Yahoo. All rights reserved.