Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240419C00050000 | 2023-11-15 3:24PM EST | 50.00 | 39.70 | 44.10 | 45.90 | 0.00 | - | 20 | 0 | 63.62% |
| DUK240419C00055000 | 2023-11-06 2:37PM EST | 55.00 | 35.40 | 38.60 | 39.90 | 0.00 | - | - | 0 | 53.08% |
| DUK240419C00060000 | 2023-11-15 3:53PM EST | 60.00 | 29.54 | 34.30 | 36.00 | 0.00 | - | 1 | 20 | 50.39% |
| DUK240419C00065000 | 2023-11-13 1:06PM EST | 65.00 | 21.90 | 29.30 | 31.10 | 0.00 | - | - | 0 | 54.37% |
| DUK240419C00070000 | 2023-11-29 10:53AM EST | 70.00 | 22.19 | 24.30 | 26.10 | 0.00 | - | 1 | 2 | 46.14% |
| DUK240419C00075000 | 2023-11-13 1:06PM EST | 75.00 | 12.90 | 19.70 | 21.00 | 0.00 | - | 1 | 41 | 37.48% |
| DUK240419C00080000 | 2023-12-06 10:38AM EST | 80.00 | 14.40 | 15.10 | 16.10 | 0.00 | - | 1 | 89 | 30.69% |
| DUK240419C00085000 | 2023-12-06 10:49AM EST | 85.00 | 10.10 | 10.90 | 11.40 | 0.00 | - | 1 | 428 | 24.94% |
| DUK240419C00090000 | 2023-12-06 2:05PM EST | 90.00 | 7.21 | 7.10 | 7.40 | +0.71 | +10.92% | 1 | 631 | 21.75% |
| DUK240419C00095000 | 2023-12-07 3:43PM EST | 95.00 | 4.01 | 3.90 | 4.10 | +0.44 | +12.32% | 18 | 1,245 | 19.07% |
| DUK240419C00100000 | 2023-12-07 3:31PM EST | 100.00 | 1.82 | 1.75 | 1.95 | +0.15 | +8.98% | 15 | 3,923 | 17.64% |
| DUK240419C00105000 | 2023-12-07 11:36AM EST | 105.00 | 0.68 | 0.60 | 0.75 | +0.13 | +23.64% | 50 | 263 | 16.55% |
| DUK240419C00110000 | 2023-12-07 3:05PM EST | 110.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 36 | 16.07% |
| DUK240419C00115000 | 2023-09-22 2:37PM EST | 115.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 17 | 22.80% |
| DUK240419C00120000 | 2023-09-15 8:44AM EST | 120.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 5 | 24.41% |
| DUK240419C00125000 | 2023-11-10 9:39AM EST | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 22.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240419P00050000 | 2023-11-16 11:51AM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 50.88% |
| DUK240419P00060000 | 2023-10-06 9:53AM EST | 60.00 | 0.63 | 0.05 | 0.50 | 0.00 | - | 94 | 94 | 46.97% |
| DUK240419P00065000 | 2023-10-25 9:13AM EST | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK240419P00070000 | 2023-11-24 9:30AM EST | 70.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 3 | 1,522 | 28.86% |
| DUK240419P00075000 | 2023-12-07 10:21AM EST | 75.00 | 0.27 | 0.20 | 0.35 | -0.11 | -28.95% | 5 | 146 | 24.95% |
| DUK240419P00080000 | 2023-12-07 3:05PM EST | 80.00 | 0.50 | 0.45 | 0.60 | -0.12 | -19.35% | 2 | 589 | 22.12% |
| DUK240419P00085000 | 2023-12-07 12:15PM EST | 85.00 | 1.10 | 0.95 | 1.10 | -0.36 | -24.66% | 11 | 540 | 19.68% |
| DUK240419P00090000 | 2023-12-07 1:35PM EST | 90.00 | 1.97 | 1.95 | 2.10 | -0.31 | -13.60% | 7 | 829 | 17.66% |
| DUK240419P00095000 | 2023-12-07 1:46PM EST | 95.00 | 3.70 | 3.70 | 3.90 | -0.70 | -15.91% | 9 | 197 | 15.84% |
| DUK240419P00100000 | 2023-11-21 9:36AM EST | 100.00 | 11.00 | 6.60 | 6.80 | 0.00 | - | 9 | 21 | 14.15% |
| DUK240419P00105000 | 2023-11-17 9:47AM EST | 105.00 | 14.90 | 10.60 | 10.90 | 0.00 | - | 2 | 0 | 13.38% |
| DUK240419P00110000 | 2023-11-13 1:06PM EST | 110.00 | 24.20 | 14.80 | 16.20 | 0.00 | - | 1 | 0 | 20.42% |
| DUK240419P00115000 | 2023-11-13 1:04PM EST | 115.00 | 29.10 | 19.80 | 21.20 | 0.00 | - | 1 | 0 | 24.49% |
| DUK240419P00120000 | 2023-11-13 1:06PM EST | 120.00 | 34.20 | 24.40 | 26.50 | 0.00 | - | 1 | 0 | 31.04% |
| DUK240419P00125000 | 2023-11-13 1:06PM EST | 125.00 | 39.20 | 29.60 | 31.60 | 0.00 | - | 1 | 0 | 35.58% |
| DUK240419P00130000 | 2023-11-13 1:06PM EST | 130.00 | 44.20 | 34.50 | 36.40 | 0.00 | - | - | 0 | 37.06% |
© 2023 Yahoo. All rights reserved.