Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719C00070000 | 2024-02-26 12:11PM EDT | 70.00 | 20.80 | 24.20 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| DUK240719C00075000 | 2024-02-14 11:10AM EDT | 75.00 | 16.25 | 18.20 | 23.00 | 0.00 | - | 4 | 4 | 33.74% |
| DUK240719C00080000 | 2024-03-13 12:51PM EDT | 80.00 | 16.80 | 14.20 | 18.00 | 0.00 | - | 16 | 30 | 26.86% |
| DUK240719C00085000 | 2024-04-15 10:14AM EDT | 85.00 | 10.00 | 10.50 | 14.50 | 0.00 | - | 2 | 169 | 35.60% |
| DUK240719C00090000 | 2024-04-26 12:46PM EDT | 90.00 | 8.90 | 6.70 | 8.90 | -0.80 | -8.25% | 1 | 491 | 21.78% |
| DUK240719C00095000 | 2024-04-26 2:04PM EDT | 95.00 | 5.00 | 4.70 | 5.10 | -0.70 | -12.28% | 21 | 628 | 19.54% |
| DUK240719C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 2.05 | 1.95 | 2.10 | -0.60 | -22.64% | 57 | 2,862 | 16.55% |
| DUK240719C00105000 | 2024-04-26 3:29PM EDT | 105.00 | 0.75 | 0.55 | 0.75 | -0.16 | -17.58% | 165 | 4,389 | 16.26% |
| DUK240719C00110000 | 2024-04-23 12:03PM EDT | 110.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 4 | 1,398 | 18.75% |
| DUK240719C00115000 | 2024-04-19 1:26PM EDT | 115.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 43 | 39.99% |
| DUK240719C00120000 | 2024-01-10 2:34PM EDT | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 23.24% |
| DUK240719C00125000 | 2024-03-01 10:30AM EDT | 125.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 49.17% |
| DUK240719C00135000 | 2024-03-11 12:37PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 53.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719P00045000 | 2024-04-08 1:09PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 110.74% |
| DUK240719P00055000 | 2024-02-23 2:23PM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 73.14% |
| DUK240719P00060000 | 2024-04-11 3:59PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 75.00% |
| DUK240719P00065000 | 2024-03-21 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 107 | 51.71% |
| DUK240719P00070000 | 2024-04-15 10:15AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 55.47% |
| DUK240719P00075000 | 2024-03-26 1:29PM EDT | 75.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 84 | 31.45% |
| DUK240719P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 205 | 26.07% |
| DUK240719P00085000 | 2024-04-26 12:47PM EDT | 85.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 2 | 458 | 21.88% |
| DUK240719P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 0.85 | 0.80 | 0.95 | +0.10 | +13.33% | 13 | 2,137 | 19.90% |
| DUK240719P00095000 | 2024-04-26 3:25PM EDT | 95.00 | 1.95 | 1.95 | 2.10 | +0.40 | +25.81% | 76 | 552 | 17.90% |
| DUK240719P00100000 | 2024-04-26 2:54PM EDT | 100.00 | 4.10 | 4.20 | 5.80 | +0.50 | +13.89% | 29 | 404 | 24.29% |
| DUK240719P00105000 | 2024-04-26 2:38PM EDT | 105.00 | 8.20 | 5.80 | 10.00 | +0.20 | +2.50% | 88 | 18 | 29.19% |
| DUK240719P00110000 | 2024-01-10 12:45PM EDT | 110.00 | 11.60 | 16.70 | 21.50 | 0.00 | - | 1 | 114 | 60.85% |
© 2024 Yahoo. All rights reserved.