Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00045000 | 2023-10-18 3:53PM EDT | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2024-08-15 3:30PM EDT | 50.00 | 63.00 | 64.80 | 68.20 | 0.00 | - | 2 | 0 | 78.96% |
| DUK250117C00055000 | 2023-08-16 9:50AM EDT | 55.00 | 36.60 | 40.90 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUK250117C00060000 | 2024-03-27 2:27PM EDT | 60.00 | 36.00 | 35.50 | 40.30 | 0.00 | - | 20 | 2 | 0.00% |
| DUK250117C00065000 | 2024-07-17 9:47AM EDT | 65.00 | 43.00 | 46.00 | 49.80 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00070000 | 2024-07-16 10:22AM EDT | 70.00 | 37.00 | 41.80 | 44.20 | 0.00 | - | 10 | 204 | 0.00% |
| DUK250117C00075000 | 2024-08-27 1:00PM EDT | 75.00 | 37.50 | 40.40 | 42.40 | 0.00 | - | 58 | 181 | 56.40% |
| DUK250117C00080000 | 2024-08-30 12:26PM EDT | 80.00 | 34.00 | 36.00 | 38.30 | 0.00 | - | 1 | 246 | 57.58% |
| DUK250117C00082500 | 2024-08-15 1:48PM EDT | 82.50 | 30.70 | 33.10 | 35.50 | 0.00 | - | 3 | 140 | 51.66% |
| DUK250117C00085000 | 2024-08-02 10:46AM EDT | 85.00 | 28.85 | 27.90 | 32.20 | 0.00 | - | 9 | 226 | 41.50% |
| DUK250117C00087500 | 2024-08-16 2:14PM EDT | 87.50 | 26.01 | 28.30 | 30.80 | 0.00 | - | 1 | 578 | 47.11% |
| DUK250117C00090000 | 2024-08-19 2:14PM EDT | 90.00 | 24.00 | 26.30 | 27.50 | 0.00 | - | 1 | 327 | 38.00% |
| DUK250117C00092500 | 2024-09-03 2:56PM EDT | 92.50 | 24.80 | 24.60 | 24.90 | 0.00 | - | 2 | 470 | 34.23% |
| DUK250117C00095000 | 2024-09-09 2:42PM EDT | 95.00 | 23.22 | 22.20 | 22.50 | 0.00 | - | 1 | 594 | 31.98% |
| DUK250117C00097500 | 2024-09-09 2:18PM EDT | 97.50 | 20.80 | 19.90 | 20.30 | 0.00 | - | 1 | 830 | 30.95% |
| DUK250117C00100000 | 2024-09-09 1:12PM EDT | 100.00 | 18.42 | 17.40 | 17.90 | 0.00 | - | 78 | 4,698 | 28.47% |
| DUK250117C00105000 | 2024-09-10 12:13PM EDT | 105.00 | 14.82 | 13.10 | 13.40 | 0.00 | - | 2 | 3,586 | 24.73% |
| DUK250117C00110000 | 2024-09-11 12:34PM EDT | 110.00 | 9.06 | 9.20 | 9.50 | -0.84 | -8.48% | 5 | 4,517 | 22.55% |
| DUK250117C00115000 | 2024-09-11 11:26AM EDT | 115.00 | 5.90 | 5.90 | 6.10 | -1.20 | -16.90% | 21 | 3,565 | 20.42% |
| DUK250117C00120000 | 2024-09-11 1:13PM EDT | 120.00 | 3.50 | 3.50 | 3.60 | -0.40 | -10.58% | 65 | 1,795 | 19.19% |
| DUK250117C00125000 | 2024-09-11 11:25AM EDT | 125.00 | 1.75 | 1.70 | 1.85 | -0.40 | -18.60% | 12 | 1,322 | 18.03% |
| DUK250117C00130000 | 2024-09-10 3:22PM EDT | 130.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 2 | 386 | 17.60% |
| DUK250117C00135000 | 2024-09-04 2:03PM EDT | 135.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 94 | 17.80% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 21.41% |
| DUK250117C00145000 | 2024-07-24 11:47AM EDT | 145.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 4 | 36.72% |
| DUK250117C00150000 | 2024-09-10 11:17AM EDT | 150.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 29.69% |
| DUK250117C00155000 | 2024-08-28 2:19PM EDT | 155.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 32.45% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 48.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-08-29 10:07AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 70.70% |
| DUK250117P00047500 | 2024-09-09 2:44PM EDT | 47.50 | 0.05 | 0.05 | 1.25 | 0.00 | - | 2 | 247 | 87.21% |
| DUK250117P00050000 | 2024-08-05 1:46PM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 1,589 | 63.28% |
| DUK250117P00055000 | 2024-04-29 10:16AM EDT | 55.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 490 | 76.47% |
| DUK250117P00060000 | 2024-08-02 10:04AM EDT | 60.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 1,438 | 57.03% |
| DUK250117P00065000 | 2024-09-06 11:06AM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 398 | 50.00% |
| DUK250117P00070000 | 2024-09-04 9:55AM EDT | 70.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 5 | 963 | 48.15% |
| DUK250117P00075000 | 2024-09-10 9:53AM EDT | 75.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 613 | 44.36% |
| DUK250117P00080000 | 2024-08-05 12:40PM EDT | 80.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 3 | 2,259 | 38.77% |
| DUK250117P00082500 | 2024-08-08 3:27PM EDT | 82.50 | 0.48 | 0.10 | 2.40 | 0.00 | - | 4 | 372 | 54.72% |
| DUK250117P00085000 | 2024-08-02 1:51PM EDT | 85.00 | 0.50 | 0.25 | 2.45 | 0.00 | - | 3 | 1,001 | 51.56% |
| DUK250117P00087500 | 2024-09-10 3:21PM EDT | 87.50 | 0.27 | 0.15 | 0.45 | 0.00 | - | 10 | 1,895 | 30.20% |
| DUK250117P00090000 | 2024-09-10 2:24PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 2 | 1,865 | 31.28% |
| DUK250117P00092500 | 2024-08-23 11:56AM EDT | 92.50 | 0.45 | 0.20 | 0.75 | 0.00 | - | 41 | 870 | 28.61% |
| DUK250117P00095000 | 2024-09-09 10:12AM EDT | 95.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 50 | 1,133 | 24.01% |
| DUK250117P00097500 | 2024-09-06 11:24AM EDT | 97.50 | 0.66 | 0.55 | 0.70 | 0.00 | - | 1 | 1,658 | 22.97% |
| DUK250117P00100000 | 2024-09-09 9:30AM EDT | 100.00 | 0.77 | 0.70 | 0.85 | 0.00 | - | 2 | 1,860 | 21.61% |
| DUK250117P00105000 | 2024-09-11 11:25AM EDT | 105.00 | 1.44 | 1.25 | 1.40 | +0.20 | +16.13% | 10 | 1,463 | 19.59% |
| DUK250117P00110000 | 2024-09-11 11:54AM EDT | 110.00 | 2.55 | 2.30 | 2.45 | +0.44 | +20.85% | 4 | 1,472 | 18.19% |
| DUK250117P00115000 | 2024-09-11 1:06PM EDT | 115.00 | 4.10 | 4.00 | 4.10 | +0.40 | +10.81% | 24 | 1,513 | 16.72% |
| DUK250117P00120000 | 2024-09-10 2:41PM EDT | 120.00 | 6.08 | 6.40 | 6.60 | 0.00 | - | 127 | 940 | 15.39% |
| DUK250117P00125000 | 2024-09-11 11:21AM EDT | 125.00 | 10.30 | 9.90 | 10.10 | -3.00 | -22.56% | 1 | 537 | 14.44% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 110.05% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 85.44% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 43.50 | 45.30 | 0.00 | - | - | 0 | 103.80% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 126.83% |
© 2024 Yahoo. All rights reserved.