Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119C00045000 | 2023-10-09 9:45AM EST | 45.00 | 42.50 | 42.80 | 43.10 | 0.00 | - | 2 | 4 | 0.00% |
| DUK240119C00047500 | 2023-10-16 9:29AM EST | 47.50 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DUK240119C00050000 | 2023-11-15 3:24PM EST | 50.00 | 39.70 | 43.90 | 45.60 | 0.00 | - | 5 | 0 | 98.83% |
| DUK240119C00055000 | 2023-10-16 9:17AM EST | 55.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240119C00060000 | 2023-07-12 9:51AM EST | 60.00 | 31.80 | 33.40 | 33.60 | 0.00 | - | 10 | 1 | 0.00% |
| DUK240119C00065000 | 2023-11-15 3:57PM EST | 65.00 | 24.60 | 29.20 | 30.60 | 0.00 | - | 40 | 0 | 67.82% |
| DUK240119C00070000 | 2023-12-01 1:57PM EST | 70.00 | 22.95 | 24.40 | 25.50 | 0.00 | - | 1 | 2 | 57.96% |
| DUK240119C00075000 | 2023-11-16 11:29AM EST | 75.00 | 15.88 | 19.50 | 20.50 | 0.00 | - | 2 | 20 | 57.67% |
| DUK240119C00080000 | 2023-12-07 2:17PM EST | 80.00 | 15.30 | 14.60 | 15.50 | +5.80 | +61.05% | 10 | 226 | 45.58% |
| DUK240119C00082500 | 2023-12-01 1:57PM EST | 82.50 | 10.65 | 12.50 | 12.70 | 0.00 | - | 1 | 142 | 35.35% |
| DUK240119C00085000 | 2023-12-05 9:55AM EST | 85.00 | 8.33 | 9.70 | 10.60 | 0.00 | - | 5 | 992 | 34.79% |
| DUK240119C00087500 | 2023-12-06 2:23PM EST | 87.50 | 8.08 | 7.20 | 8.20 | +1.31 | +19.35% | 2 | 908 | 29.64% |
| DUK240119C00090000 | 2023-12-07 2:04PM EST | 90.00 | 5.70 | 5.40 | 5.70 | +1.10 | +23.91% | 31 | 2,360 | 23.08% |
| DUK240119C00092500 | 2023-12-07 3:29PM EST | 92.50 | 3.60 | 3.50 | 3.70 | +0.40 | +12.50% | 189 | 3,349 | 20.11% |
| DUK240119C00095000 | 2023-12-07 3:55PM EST | 95.00 | 1.93 | 1.85 | 2.00 | +0.43 | +28.67% | 203 | 8,097 | 17.22% |
| DUK240119C00097500 | 2023-12-07 2:01PM EST | 97.50 | 0.93 | 0.80 | 0.90 | +0.33 | +55.00% | 37 | 1,980 | 15.61% |
| DUK240119C00100000 | 2023-12-07 3:55PM EST | 100.00 | 0.30 | 0.20 | 0.30 | +0.08 | +36.36% | 96 | 3,524 | 14.28% |
| DUK240119C00105000 | 2023-12-07 9:30AM EST | 105.00 | 0.21 | 0.00 | 0.05 | +0.19 | +950.00% | 1 | 2,243 | 15.53% |
| DUK240119C00110000 | 2023-12-07 9:39AM EST | 110.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 11 | 3,844 | 21.00% |
| DUK240119C00115000 | 2023-12-07 2:53PM EST | 115.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 813 | 26.07% |
| DUK240119C00120000 | 2023-12-01 11:37AM EST | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 802 | 50.73% |
| DUK240119C00125000 | 2023-11-09 3:33PM EST | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 537 | 38.77% |
| DUK240119C00130000 | 2023-11-17 11:48AM EST | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 258 | 39.45% |
| DUK240119C00135000 | 2023-05-18 10:47AM EST | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 47.46% |
| DUK240119C00140000 | 2023-01-03 12:18PM EST | 140.00 | 0.63 | 0.05 | 0.35 | 0.00 | - | 20 | 27 | 57.03% |
| DUK240119C00145000 | 2023-05-26 8:31AM EST | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 22 | 68.70% |
| DUK240119C00150000 | 2023-07-19 2:38PM EST | 150.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 57 | 63.77% |
| DUK240119C00155000 | 2022-08-26 11:08AM EST | 155.00 | 0.47 | 0.20 | 0.70 | 0.00 | - | 1 | 4 | 78.56% |
| DUK240119C00160000 | 2022-04-22 1:14PM EST | 160.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 86.91% |
| DUK240119C00165000 | 2022-12-22 12:58PM EST | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 68.95% |
| DUK240119C00170000 | 2023-06-16 10:05AM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 61.72% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119P00045000 | 2023-10-10 11:31AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 81.25% |
| DUK240119P00047500 | 2023-09-15 1:48PM EST | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 110.84% |
| DUK240119P00050000 | 2023-11-13 9:52AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 475 | 70.70% |
| DUK240119P00055000 | 2023-11-15 12:11PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 289 | 60.94% |
| DUK240119P00060000 | 2023-11-20 3:04PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 408 | 51.56% |
| DUK240119P00065000 | 2023-11-29 11:41AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 820 | 47.27% |
| DUK240119P00070000 | 2023-12-05 11:34AM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 582 | 42.97% |
| DUK240119P00075000 | 2023-12-07 1:30PM EST | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 526 | 36.72% |
| DUK240119P00080000 | 2023-12-06 3:50PM EST | 80.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 2,152 | 27.93% |
| DUK240119P00082500 | 2023-12-06 2:58PM EST | 82.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 904 | 25.10% |
| DUK240119P00085000 | 2023-12-07 1:50PM EST | 85.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 6 | 991 | 20.66% |
| DUK240119P00087500 | 2023-12-06 3:29PM EST | 87.50 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 3 | 939 | 17.97% |
| DUK240119P00090000 | 2023-12-07 3:38PM EST | 90.00 | 0.50 | 0.45 | 0.55 | -0.11 | -18.03% | 18 | 1,742 | 16.09% |
| DUK240119P00092500 | 2023-12-07 3:48PM EST | 92.50 | 1.02 | 0.95 | 1.05 | -0.23 | -18.40% | 117 | 1,687 | 14.43% |
| DUK240119P00095000 | 2023-12-07 3:41PM EST | 95.00 | 1.95 | 1.80 | 1.95 | -0.80 | -29.09% | 14 | 538 | 12.70% |
| DUK240119P00097500 | 2023-11-29 2:43PM EST | 97.50 | 6.60 | 3.10 | 3.50 | 0.00 | - | 1,596 | 916 | 11.45% |
| DUK240119P00100000 | 2023-12-07 3:10PM EST | 100.00 | 5.50 | 4.90 | 5.60 | -1.20 | -17.91% | 750 | 696 | 9.72% |
| DUK240119P00105000 | 2023-12-07 3:10PM EST | 105.00 | 10.60 | 10.40 | 10.60 | -1.00 | -8.62% | 1,390 | 241 | 16.02% |
| DUK240119P00110000 | 2023-12-07 3:10PM EST | 110.00 | 15.30 | 15.10 | 16.30 | -1.50 | -8.93% | 1,290 | 205 | 37.09% |
| DUK240119P00115000 | 2023-12-07 2:58PM EST | 115.00 | 20.30 | 19.90 | 21.10 | -7.70 | -27.50% | 630 | 0 | 40.94% |
| DUK240119P00120000 | 2023-11-21 3:44PM EST | 120.00 | 30.23 | 24.50 | 26.40 | 0.00 | - | 1 | 0 | 52.56% |
| DUK240119P00125000 | 2023-11-21 3:44PM EST | 125.00 | 35.26 | 29.80 | 31.20 | 0.00 | - | 1 | 0 | 55.18% |
| DUK240119P00130000 | 2023-02-23 1:59PM EST | 130.00 | 33.40 | 34.80 | 38.20 | 0.00 | - | - | 0 | 66.36% |
| DUK240119P00135000 | 2023-02-22 11:12AM EST | 135.00 | 36.80 | 40.60 | 43.50 | 0.00 | - | - | 0 | 80.71% |
| DUK240119P00140000 | 2023-02-21 3:22PM EST | 140.00 | 41.90 | 47.10 | 49.80 | 0.00 | - | 1 | 0 | 104.40% |
| DUK240119P00150000 | 2023-01-06 3:17PM EST | 150.00 | 44.50 | 49.50 | 50.90 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240119P00165000 | 2022-08-12 1:00PM EST | 165.00 | 55.03 | 54.20 | 55.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.