Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260618C00050000 | 2024-08-19 12:58PM EDT | 50.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 196 | 98 | 0.00% |
| DUK260618C00055000 | 2024-03-28 9:40AM EDT | 55.00 | 41.50 | 40.50 | 45.50 | 0.00 | - | 20 | 2 | 0.00% |
| DUK260618C00060000 | 2024-08-28 10:23AM EDT | 60.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 66 | 161 | 0.00% |
| DUK260618C00065000 | 2024-08-15 9:50AM EDT | 65.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.00% |
| DUK260618C00070000 | 2024-08-29 3:31PM EDT | 70.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| DUK260618C00080000 | 2024-08-12 3:26PM EDT | 80.00 | 34.26 | 35.60 | 39.70 | 0.00 | - | 1 | 0 | 30.40% |
| DUK260618C00090000 | 2024-08-30 10:35AM EDT | 90.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| DUK260618C00095000 | 2024-07-30 1:21PM EDT | 95.00 | 19.02 | 19.50 | 24.50 | 0.00 | - | 1 | 22 | 19.72% |
| DUK260618C00100000 | 2024-09-10 9:53AM EDT | 100.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 0.00% |
| DUK260618C00105000 | 2024-09-11 3:52PM EDT | 105.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 0.00% |
| DUK260618C00110000 | 2024-09-10 9:36AM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 49 | 169 | 0.00% |
| DUK260618C00115000 | 2024-09-06 10:29AM EDT | 115.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| DUK260618C00120000 | 2024-09-10 9:38AM EDT | 120.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.78% |
| DUK260618C00125000 | 2024-09-11 1:13PM EDT | 125.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| DUK260618C00130000 | 2024-09-12 10:23AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| DUK260618C00135000 | 2024-09-11 1:15PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DUK260618C00140000 | 2024-09-11 2:36PM EDT | 140.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 3.13% |
| DUK260618C00145000 | 2024-05-31 10:19AM EDT | 145.00 | 0.53 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 22.15% |
| DUK260618C00150000 | 2024-05-13 12:40PM EDT | 150.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 16.05% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260618P00050000 | 2024-07-15 10:12AM EDT | 50.00 | 0.52 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 50.71% |
| DUK260618P00055000 | 2024-08-15 11:30AM EDT | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 12.50% |
| DUK260618P00060000 | 2024-06-12 10:53AM EDT | 60.00 | 1.20 | 0.95 | 1.35 | 0.00 | - | 2 | 6 | 35.06% |
| DUK260618P00065000 | 2024-08-22 11:45AM EDT | 65.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 12.50% |
| DUK260618P00070000 | 2024-08-20 3:16PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| DUK260618P00075000 | 2024-09-11 9:44AM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| DUK260618P00080000 | 2024-08-29 2:56PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| DUK260618P00085000 | 2024-08-29 9:30AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| DUK260618P00090000 | 2024-08-26 10:40AM EDT | 90.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| DUK260618P00095000 | 2024-06-24 10:41AM EDT | 95.00 | 6.40 | 2.85 | 6.20 | 0.00 | - | 1 | 4 | 25.82% |
| DUK260618P00100000 | 2024-08-27 11:05AM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 3.13% |
| DUK260618P00105000 | 2024-09-03 10:43AM EDT | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 1.56% |
| DUK260618P00110000 | 2024-07-18 2:58PM EDT | 110.00 | 10.80 | 6.60 | 10.40 | 0.00 | - | 2 | 2 | 22.10% |
| DUK260618P00115000 | 2024-07-02 2:11PM EDT | 115.00 | 18.00 | 9.00 | 14.00 | 0.00 | - | - | 0 | 23.78% |
© 2024 Yahoo. All rights reserved.