Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116C00045000 | 2024-08-09 2:33PM EDT | 45.00 | 67.41 | 69.50 | 74.50 | 0.00 | - | 3 | 0 | 62.61% |
| DUK260116C00050000 | 2024-07-11 11:22AM EDT | 50.00 | 54.60 | 60.00 | 65.00 | 0.00 | - | 54 | 54 | 0.00% |
| DUK260116C00055000 | 2024-04-02 10:09AM EDT | 55.00 | 42.00 | 42.00 | 46.50 | 0.00 | - | 20 | 10 | 0.00% |
| DUK260116C00060000 | 2024-07-25 10:03AM EDT | 60.00 | 49.90 | 50.50 | 55.50 | 0.00 | - | 19 | 0 | 0.00% |
| DUK260116C00065000 | 2024-07-29 11:22AM EDT | 65.00 | 44.30 | 46.60 | 50.20 | 0.00 | - | 103 | 0 | 0.00% |
| DUK260116C00070000 | 2024-08-06 1:20PM EDT | 70.00 | 43.90 | 45.00 | 50.00 | 0.00 | - | 28 | 43 | 39.71% |
| DUK260116C00075000 | 2024-06-12 10:15AM EDT | 75.00 | 28.40 | 29.70 | 33.00 | 0.00 | - | 4 | 194 | 0.00% |
| DUK260116C00080000 | 2024-09-13 10:17AM EDT | 80.00 | 38.00 | 36.00 | 38.90 | +0.50 | +1.33% | 20 | 80 | 26.91% |
| DUK260116C00085000 | 2024-07-11 9:52AM EDT | 85.00 | 21.80 | 27.20 | 30.50 | 0.00 | - | 1 | 77 | 0.00% |
| DUK260116C00090000 | 2024-09-05 10:30AM EDT | 90.00 | 29.60 | 27.10 | 29.80 | 0.00 | - | 19 | 142 | 23.67% |
| DUK260116C00095000 | 2024-09-05 11:31AM EDT | 95.00 | 24.89 | 22.90 | 25.50 | 0.00 | - | 1 | 185 | 22.35% |
| DUK260116C00100000 | 2024-09-10 2:04PM EDT | 100.00 | 21.33 | 20.90 | 21.40 | 0.00 | - | 4 | 438 | 21.13% |
| DUK260116C00105000 | 2024-09-13 12:39PM EDT | 105.00 | 17.35 | 17.20 | 18.80 | +0.65 | +3.89% | 1 | 262 | 22.72% |
| DUK260116C00110000 | 2024-09-13 12:23PM EDT | 110.00 | 14.04 | 13.80 | 14.40 | +0.54 | +4.00% | 3 | 1,369 | 19.73% |
| DUK260116C00115000 | 2024-09-13 9:30AM EDT | 115.00 | 10.48 | 10.80 | 11.30 | +0.27 | +2.64% | 1 | 1,552 | 18.86% |
| DUK260116C00120000 | 2024-09-12 1:49PM EDT | 120.00 | 8.10 | 8.20 | 8.80 | 0.00 | - | 42 | 225 | 18.44% |
| DUK260116C00125000 | 2024-09-12 1:34PM EDT | 125.00 | 5.95 | 6.10 | 6.40 | 0.00 | - | 5 | 103 | 17.48% |
| DUK260116C00130000 | 2024-09-13 9:30AM EDT | 130.00 | 3.98 | 4.40 | 4.90 | -0.38 | -8.72% | 2 | 93 | 17.53% |
| DUK260116C00135000 | 2024-09-06 3:41PM EDT | 135.00 | 3.46 | 3.00 | 3.60 | 0.00 | - | 2 | 83 | 17.33% |
| DUK260116C00140000 | 2024-09-03 2:20PM EDT | 140.00 | 2.47 | 2.05 | 2.50 | 0.00 | - | 6 | 12 | 16.91% |
| DUK260116C00145000 | 2024-09-13 9:30AM EDT | 145.00 | 2.28 | 1.35 | 1.75 | +1.43 | +168.24% | 1 | 167 | 16.73% |
| DUK260116C00150000 | 2024-08-16 2:41PM EDT | 150.00 | 0.90 | 0.85 | 1.20 | 0.00 | - | 2 | 25 | 16.57% |
| DUK260116C00155000 | 2024-07-17 9:33AM EDT | 155.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 7 | 4 | 18.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116P00045000 | 2024-09-09 2:01PM EDT | 45.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 49 | 121 | 43.65% |
| DUK260116P00050000 | 2024-08-26 9:30AM EDT | 50.00 | 0.65 | 0.35 | 1.20 | 0.00 | - | 1 | 1,040 | 48.77% |
| DUK260116P00055000 | 2024-09-10 1:59PM EDT | 55.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 354 | 1,145 | 40.23% |
| DUK260116P00060000 | 2024-04-18 9:48AM EDT | 60.00 | 1.40 | 0.55 | 1.85 | 0.00 | - | 1 | 20 | 44.09% |
| DUK260116P00065000 | 2024-03-04 12:26PM EDT | 65.00 | 2.10 | 1.55 | 2.90 | 0.00 | - | 9 | 15 | 45.23% |
| DUK260116P00070000 | 2024-09-04 9:58AM EDT | 70.00 | 0.84 | 0.80 | 2.10 | 0.00 | - | 20 | 137 | 36.91% |
| DUK260116P00075000 | 2024-09-12 2:07PM EDT | 75.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 105 | 27.99% |
| DUK260116P00080000 | 2024-08-08 3:47PM EDT | 80.00 | 1.83 | 0.10 | 1.50 | 0.00 | - | 10 | 478 | 26.52% |
| DUK260116P00085000 | 2024-09-10 2:15PM EDT | 85.00 | 1.74 | 1.40 | 1.65 | 0.00 | - | 1 | 435 | 23.88% |
| DUK260116P00090000 | 2024-09-06 12:57PM EDT | 90.00 | 2.30 | 1.85 | 2.15 | 0.00 | - | 20 | 365 | 22.53% |
| DUK260116P00095000 | 2024-09-03 1:21PM EDT | 95.00 | 2.71 | 2.45 | 2.75 | 0.00 | - | 1 | 258 | 21.10% |
| DUK260116P00100000 | 2024-09-03 11:43AM EDT | 100.00 | 3.59 | 3.20 | 3.70 | 0.00 | - | 1 | 118 | 20.19% |
| DUK260116P00105000 | 2024-08-29 3:31PM EDT | 105.00 | 5.50 | 4.40 | 4.80 | 0.00 | - | 40 | 323 | 19.05% |
| DUK260116P00110000 | 2024-09-13 11:29AM EDT | 110.00 | 6.30 | 5.80 | 6.30 | -0.09 | -1.41% | 3 | 181 | 18.18% |
| DUK260116P00115000 | 2024-09-12 12:02PM EDT | 115.00 | 8.40 | 6.30 | 8.10 | 0.00 | - | 7 | 9 | 17.21% |
| DUK260116P00120000 | 2024-08-29 10:21AM EDT | 120.00 | 12.00 | 9.90 | 10.40 | 0.00 | - | - | 10 | 16.45% |
| DUK260116P00125000 | 2024-08-28 10:11AM EDT | 125.00 | 14.90 | 12.60 | 13.10 | 0.00 | - | 10 | 20 | 15.64% |
| DUK260116P00130000 | 2024-02-23 1:48PM EDT | 130.00 | 37.23 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 51.08% |
| DUK260116P00135000 | 2023-09-20 2:37PM EDT | 135.00 | 40.50 | 46.00 | 51.00 | 0.00 | - | - | 0 | 68.90% |
| DUK260116P00140000 | 2024-09-03 9:30AM EDT | 140.00 | 26.05 | 23.20 | 23.80 | 0.00 | - | - | 2 | 12.97% |
| DUK260116P00145000 | 2024-02-02 4:37PM EDT | 145.00 | 48.90 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 65.51% |
© 2024 Yahoo. All rights reserved.