Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 125.15% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 100.78% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 80.08% |
| DUK240621C00065000 | 2024-04-22 11:30AM EDT | 65.00 | 33.30 | 30.60 | 35.40 | 0.00 | - | 24 | 24 | 59.67% |
| DUK240621C00070000 | 2024-03-28 2:20PM EDT | 70.00 | 27.10 | 25.60 | 30.40 | 0.00 | - | 1 | 12 | 50.29% |
| DUK240621C00075000 | 2024-04-25 2:38PM EDT | 75.00 | 24.20 | 20.60 | 25.30 | 0.00 | - | 3 | 58 | 76.61% |
| DUK240621C00080000 | 2024-04-22 3:48PM EDT | 80.00 | 18.30 | 15.60 | 20.50 | 0.00 | - | 11 | 59 | 65.85% |
| DUK240621C00085000 | 2024-04-24 11:51AM EDT | 85.00 | 14.00 | 10.60 | 15.40 | 0.00 | - | 1 | 142 | 52.22% |
| DUK240621C00090000 | 2024-04-26 1:39PM EDT | 90.00 | 8.20 | 6.10 | 9.10 | -1.70 | -17.17% | 1 | 1,039 | 28.61% |
| DUK240621C00095000 | 2024-04-26 2:51PM EDT | 95.00 | 4.30 | 3.90 | 4.20 | -0.77 | -15.19% | 54 | 2,214 | 17.59% |
| DUK240621C00100000 | 2024-04-26 2:53PM EDT | 100.00 | 1.47 | 1.35 | 1.45 | -0.36 | -19.67% | 54 | 5,464 | 15.85% |
| DUK240621C00105000 | 2024-04-26 9:32AM EDT | 105.00 | 0.45 | 0.20 | 0.30 | +0.02 | +4.65% | 10 | 2,184 | 14.89% |
| DUK240621C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 583 | 19.53% |
| DUK240621C00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 213 | 34.25% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 40.33% |
| DUK240621C00125000 | 2023-12-27 2:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 292 | 338 | 45.92% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 71.97% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 70.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 81.64% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 119.97% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 72.07% |
| DUK240621P00060000 | 2024-04-18 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 481 | 65.23% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 45.51% |
| DUK240621P00070000 | 2024-04-08 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 179 | 41.99% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 620 | 36.72% |
| DUK240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 1,198 | 30.62% |
| DUK240621P00085000 | 2024-04-25 3:50PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 789 | 23.98% |
| DUK240621P00090000 | 2024-04-26 3:45PM EDT | 90.00 | 0.55 | 0.50 | 0.60 | +0.14 | +34.15% | 11 | 1,791 | 20.70% |
| DUK240621P00095000 | 2024-04-26 3:41PM EDT | 95.00 | 1.55 | 1.55 | 1.65 | +0.40 | +34.78% | 86 | 1,406 | 18.76% |
| DUK240621P00100000 | 2024-04-26 2:14PM EDT | 100.00 | 3.90 | 3.90 | 4.80 | +0.60 | +18.18% | 32 | 310 | 23.12% |
| DUK240621P00105000 | 2024-04-26 2:35PM EDT | 105.00 | 8.00 | 5.80 | 9.40 | -2.70 | -25.23% | 3 | 22 | 31.38% |
| DUK240621P00110000 | 2024-04-26 2:30PM EDT | 110.00 | 12.90 | 10.50 | 15.00 | -2.10 | -14.00% | 44 | 1 | 45.26% |
| DUK240621P00115000 | 2023-11-13 2:06PM EDT | 115.00 | 29.20 | 15.70 | 18.30 | 0.00 | - | 1 | 0 | 37.43% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 26.80 | 27.70 | 0.00 | - | - | 0 | 40.02% |
| DUK240621P00130000 | 2024-04-26 1:40PM EDT | 130.00 | 33.00 | 30.50 | 35.00 | -11.20 | -25.34% | 108 | 0 | 74.01% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 39.55% |
© 2024 Yahoo. All rights reserved.