Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK241018C00070000 | 2024-02-20 2:37PM EDT | 70.00 | 23.50 | 23.20 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| DUK241018C00075000 | 2024-08-26 9:32AM EDT | 75.00 | 38.50 | 39.90 | 44.20 | 0.00 | - | 2 | 2 | 77.73% |
| DUK241018C00080000 | 2024-02-15 12:12PM EDT | 80.00 | 13.88 | 16.20 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| DUK241018C00085000 | 2024-07-16 10:05AM EDT | 85.00 | 22.60 | 26.80 | 29.10 | 0.00 | - | 15 | 56 | 0.00% |
| DUK241018C00090000 | 2024-08-09 10:03AM EDT | 90.00 | 21.89 | 25.10 | 29.30 | 0.00 | - | 1 | 8 | 53.30% |
| DUK241018C00095000 | 2024-08-26 12:10PM EDT | 95.00 | 18.88 | 20.10 | 24.30 | 0.00 | - | 1 | 264 | 71.11% |
| DUK241018C00100000 | 2024-09-06 1:36PM EDT | 100.00 | 17.30 | 15.30 | 19.60 | 0.00 | - | 2 | 920 | 62.09% |
| DUK241018C00105000 | 2024-09-06 3:24PM EDT | 105.00 | 12.75 | 10.40 | 14.70 | +0.35 | +2.82% | 8 | 3,330 | 50.85% |
| DUK241018C00110000 | 2024-09-06 10:28AM EDT | 110.00 | 7.50 | 7.80 | 8.00 | -0.30 | -3.85% | 3 | 2,877 | 25.28% |
| DUK241018C00115000 | 2024-09-06 3:53PM EDT | 115.00 | 3.80 | 3.90 | 4.00 | -0.02 | -0.52% | 70 | 9,644 | 20.25% |
| DUK241018C00120000 | 2024-09-06 3:55PM EDT | 120.00 | 1.30 | 1.30 | 1.40 | +0.02 | +1.56% | 118 | 5,297 | 17.54% |
| DUK241018C00125000 | 2024-09-06 3:32PM EDT | 125.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 55 | 313 | 16.75% |
| DUK241018C00130000 | 2024-09-05 9:30AM EDT | 130.00 | 0.07 | 0.05 | 0.35 | -0.03 | -30.00% | 25 | 83 | 23.17% |
| DUK241018C00135000 | 2024-09-03 2:56PM EDT | 135.00 | 0.10 | 0.00 | 2.20 | +0.03 | +42.86% | 10 | 4 | 49.93% |
| DUK241018C00140000 | 2024-08-19 10:20AM EDT | 140.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 37.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK241018P00050000 | 2024-04-08 2:55PM EDT | 50.00 | 0.28 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 157.32% |
| DUK241018P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 106.59% |
| DUK241018P00075000 | 2024-08-19 12:03PM EDT | 75.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 94.14% |
| DUK241018P00080000 | 2024-09-03 10:03AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | -0.02 | -28.57% | 1 | 109 | 82.86% |
| DUK241018P00085000 | 2024-08-23 3:37PM EDT | 85.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 2,265 | 52.44% |
| DUK241018P00090000 | 2024-09-06 10:32AM EDT | 90.00 | 0.10 | 0.05 | 0.65 | +0.01 | +11.11% | 8 | 296 | 54.35% |
| DUK241018P00095000 | 2024-09-06 1:43PM EDT | 95.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 15 | 1,125 | 33.20% |
| DUK241018P00100000 | 2024-09-06 9:30AM EDT | 100.00 | 0.20 | 0.10 | 0.55 | +0.08 | +66.67% | 5 | 1,144 | 34.77% |
| DUK241018P00105000 | 2024-09-06 12:44PM EDT | 105.00 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 1 | 1,171 | 22.27% |
| DUK241018P00110000 | 2024-09-06 3:52PM EDT | 110.00 | 0.66 | 0.55 | 0.65 | +0.11 | +20.00% | 27 | 449 | 18.46% |
| DUK241018P00115000 | 2024-09-06 3:57PM EDT | 115.00 | 1.65 | 1.60 | 1.70 | +0.15 | +10.00% | 33 | 327 | 15.61% |
| DUK241018P00120000 | 2024-09-04 10:32AM EDT | 120.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 8 | 14 | 13.10% |
| DUK241018P00125000 | 2024-04-26 2:38PM EDT | 125.00 | 28.00 | 21.00 | 25.00 | 0.00 | - | 14 | 0 | 115.28% |
© 2024 Yahoo. All rights reserved.