New Zealand markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.90-0.39 (-0.41%)
At close: 04:00PM EDT
94.90 0.00 (0.00%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240621C000450002023-11-13 2:06PM EDT45.0041.8052.6054.300.00-10165.09%
DUK240621C000500002024-02-14 4:28PM EDT50.0041.3042.6047.500.00-3070.70%
DUK240621C000550002023-11-13 2:06PM EDT55.0031.8042.7044.500.00--0131.08%
DUK240621C000600002023-11-13 2:05PM EDT60.0026.9037.6039.000.00-11111.72%
DUK240621C000650002024-01-18 11:06AM EDT65.0031.5025.3030.000.00-3041.60%
DUK240621C000700002024-03-28 2:20PM EDT70.0027.1022.5026.900.00-11268.87%
DUK240621C000750002024-02-14 11:10AM EDT75.0016.1018.0021.200.00-45449.66%
DUK240621C000800002024-03-21 12:06PM EDT80.0016.3913.0016.900.00-26646.63%
DUK240621C000850002024-03-13 3:33PM EDT85.0011.8010.3011.900.00-3514935.79%
DUK240621C000900002024-04-12 9:59AM EDT90.006.656.106.30+0.46+7.43%21,03820.34%
DUK240621C000950002024-04-12 2:58PM EDT95.002.922.802.90-0.08-2.67%132,04217.79%
DUK240621C001000002024-04-12 3:41PM EDT100.000.970.901.00-0.03-3.00%814,61516.77%
DUK240621C001050002024-04-12 12:46PM EDT105.000.240.200.30-0.01-4.00%171,45217.02%
DUK240621C001100002024-04-02 11:44AM EDT110.000.080.000.500.00-157725.56%
DUK240621C001150002024-04-11 3:41PM EDT115.000.050.001.050.00-621337.82%
DUK240621C001200002023-09-29 10:05AM EDT120.000.170.000.750.00-412339.60%
DUK240621C001250002023-12-27 2:13PM EDT125.000.050.000.750.00-29233844.46%
DUK240621C001300002023-04-28 11:36AM EDT130.000.800.005.000.00-1268.43%
DUK240621C001450002023-12-12 11:39AM EDT145.000.050.002.150.00--1066.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240621P000450002023-12-27 4:53PM EDT45.000.080.000.100.00-26570.31%
DUK240621P000500002024-02-28 3:05PM EDT50.000.050.002.150.00-57103.13%
DUK240621P000550002024-04-05 12:45PM EDT55.000.010.000.400.00-13764.16%
DUK240621P000600002024-03-19 9:30AM EDT60.000.040.000.500.00-648257.23%
DUK240621P000650002024-03-19 11:10AM EDT65.000.050.000.050.00-425937.89%
DUK240621P000700002024-04-08 11:08AM EDT70.000.050.000.100.00-117934.47%
DUK240621P000750002024-04-12 2:42PM EDT75.000.080.050.15-0.07-46.67%162329.59%
DUK240621P000800002024-04-12 2:42PM EDT80.000.210.150.25+0.01+5.00%11,20225.15%
DUK240621P000850002024-04-12 12:38PM EDT85.000.500.500.600.00-1878222.68%
DUK240621P000900002024-04-12 2:32PM EDT90.001.301.251.40+0.05+4.00%51,85320.35%
DUK240621P000950002024-04-12 2:08PM EDT95.003.003.003.20+0.40+15.38%51,34118.99%
DUK240621P001000002024-04-12 2:29PM EDT100.006.106.206.50+1.00+19.61%2719519.70%
DUK240621P001050002024-02-05 10:52AM EDT105.0010.7011.2013.000.00-102238.97%
DUK240621P001100002024-03-12 12:06PM EDT110.0015.0013.8016.200.00-1132.28%
DUK240621P001150002023-11-13 2:06PM EDT115.0029.2015.7018.300.00-100.00%
DUK240621P001250002023-11-13 2:08PM EDT125.0039.2026.8027.700.00--00.00%
DUK240621P001300002023-11-13 2:08PM EDT130.0044.2030.8032.700.00--00.00%
DUK240621P001350002023-03-08 1:57PM EDT135.0040.4033.8037.400.00--00.00%