Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
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 1:06PM EST | 45.00 | 41.80 | 49.10 | 50.90 | 0.00 | - | 1 | 0 | 59.81% |
| DUK240621C00050000 | 2023-11-20 12:01PM EST | 50.00 | 40.30 | 44.00 | 45.80 | 0.00 | - | 5 | 1 | 50.24% |
| DUK240621C00055000 | 2023-11-13 1:06PM EST | 55.00 | 31.80 | 39.20 | 41.00 | 0.00 | - | - | 0 | 58.59% |
| DUK240621C00060000 | 2023-11-13 1:05PM EST | 60.00 | 26.90 | 34.20 | 35.90 | 0.00 | - | 1 | 1 | 49.99% |
| DUK240621C00065000 | 2023-11-24 12:50PM EST | 65.00 | 26.67 | 29.30 | 31.20 | 0.00 | - | 1 | 7 | 45.54% |
| DUK240621C00070000 | 2023-11-27 1:27PM EST | 70.00 | 22.20 | 24.60 | 26.20 | 0.00 | - | 3 | 48 | 38.70% |
| DUK240621C00075000 | 2023-11-24 12:50PM EST | 75.00 | 17.34 | 20.10 | 20.90 | 0.00 | - | 1 | 57 | 30.13% |
| DUK240621C00080000 | 2023-12-06 9:41AM EST | 80.00 | 15.00 | 15.80 | 16.30 | 0.00 | - | 10 | 56 | 26.39% |
| DUK240621C00085000 | 2023-12-07 12:45PM EST | 85.00 | 12.14 | 11.10 | 12.10 | +2.44 | +25.15% | 36 | 157 | 23.80% |
| DUK240621C00090000 | 2023-12-07 10:30AM EST | 90.00 | 8.22 | 8.10 | 8.40 | +2.24 | +37.46% | 5 | 776 | 21.80% |
| DUK240621C00095000 | 2023-12-07 10:30AM EST | 95.00 | 5.18 | 5.00 | 5.30 | +0.78 | +17.73% | 12 | 1,070 | 20.01% |
| DUK240621C00100000 | 2023-12-07 2:04PM EST | 100.00 | 2.94 | 2.75 | 2.95 | +0.34 | +13.08% | 3 | 2,034 | 18.43% |
| DUK240621C00105000 | 2023-12-06 3:55PM EST | 105.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 37 | 1,034 | 17.32% |
| DUK240621C00110000 | 2023-12-05 2:04PM EST | 110.00 | 0.60 | 0.50 | 0.65 | +0.18 | +42.86% | 4 | 474 | 16.70% |
| DUK240621C00115000 | 2023-11-03 10:05AM EST | 115.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 5 | 188 | 20.80% |
| DUK240621C00120000 | 2023-09-29 9:05AM EST | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 23.90% |
| DUK240621C00125000 | 2023-08-24 8:30AM EST | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 26.78% |
| DUK240621C00130000 | 2023-04-28 10:36AM EST | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 53.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-04 1:30PM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 45.41% |
| DUK240621P00050000 | 2023-11-13 11:53AM EST | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 43.75% |
| DUK240621P00055000 | 2023-11-30 3:24PM EST | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 37.89% |
| DUK240621P00060000 | 2023-11-30 2:50PM EST | 60.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 14 | 480 | 36.91% |
| DUK240621P00065000 | 2023-12-06 3:52PM EST | 65.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 1 | 268 | 30.52% |
| DUK240621P00070000 | 2023-12-06 3:24PM EST | 70.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 6 | 187 | 26.81% |
| DUK240621P00075000 | 2023-12-06 3:52PM EST | 75.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 334 | 24.30% |
| DUK240621P00080000 | 2023-12-07 10:21AM EST | 80.00 | 1.13 | 1.00 | 1.15 | -0.14 | -11.02% | 11 | 1,162 | 22.23% |
| DUK240621P00085000 | 2023-12-06 3:54PM EST | 85.00 | 1.99 | 1.75 | 1.90 | 0.00 | - | 6 | 677 | 20.34% |
| DUK240621P00090000 | 2023-12-07 11:03AM EST | 90.00 | 3.03 | 3.00 | 3.20 | -0.57 | -15.83% | 31 | 726 | 18.93% |
| DUK240621P00095000 | 2023-12-06 3:48PM EST | 95.00 | 5.41 | 4.90 | 5.10 | 0.00 | - | 1 | 903 | 17.36% |
| DUK240621P00100000 | 2023-11-30 9:37AM EST | 100.00 | 7.90 | 7.60 | 7.80 | -1.93 | -19.63% | 1 | 101 | 15.77% |
| DUK240621P00105000 | 2023-11-20 10:48AM EST | 105.00 | 15.00 | 11.00 | 11.60 | 0.00 | - | 2 | 1 | 15.39% |
| DUK240621P00115000 | 2023-11-13 1:06PM EST | 115.00 | 29.20 | 19.90 | 21.30 | 0.00 | - | 1 | 0 | 20.92% |
| DUK240621P00125000 | 2023-11-13 1:08PM EST | 125.00 | 39.20 | 29.50 | 31.60 | 0.00 | - | - | 0 | 29.30% |
| DUK240621P00130000 | 2023-11-13 1:08PM EST | 130.00 | 44.20 | 34.50 | 36.80 | 0.00 | - | - | 0 | 33.59% |
| DUK240621P00135000 | 2023-03-08 12:57PM EST | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.