Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00045000 | 2023-10-18 2:53PM EST | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2023-11-27 10:46AM EST | 50.00 | 41.00 | 43.70 | 46.00 | 0.00 | - | 5 | 8 | 46.63% |
| DUK250117C00055000 | 2023-08-16 8:50AM EST | 55.00 | 36.60 | 41.10 | 41.50 | 0.00 | - | 1 | 1 | 44.32% |
| DUK250117C00060000 | 2023-11-16 9:33AM EST | 60.00 | 30.15 | 33.90 | 36.60 | 0.00 | - | 1 | 17 | 39.26% |
| DUK250117C00065000 | 2023-11-16 3:35PM EST | 65.00 | 26.96 | 29.50 | 31.20 | 0.00 | - | 13 | 161 | 31.75% |
| DUK250117C00070000 | 2023-11-16 9:33AM EST | 70.00 | 21.89 | 25.30 | 27.10 | 0.00 | - | 10 | 199 | 31.26% |
| DUK250117C00075000 | 2023-11-29 1:03PM EST | 75.00 | 19.30 | 20.70 | 22.20 | 0.00 | - | 16 | 215 | 26.65% |
| DUK250117C00080000 | 2023-11-30 12:21PM EST | 80.00 | 15.62 | 17.80 | 18.30 | 0.00 | - | 3 | 220 | 25.54% |
| DUK250117C00082500 | 2023-11-06 10:07AM EST | 82.50 | 12.60 | 15.50 | 15.80 | 0.00 | - | 1 | 55 | 22.92% |
| DUK250117C00085000 | 2023-12-01 9:36AM EST | 85.00 | 12.60 | 14.20 | 14.50 | 0.00 | - | 4 | 282 | 23.85% |
| DUK250117C00087500 | 2023-12-04 12:35PM EST | 87.50 | 11.60 | 12.50 | 12.80 | 0.00 | - | 1 | 421 | 23.25% |
| DUK250117C00090000 | 2023-12-04 11:14AM EST | 90.00 | 10.94 | 10.90 | 11.20 | +0.94 | +9.40% | 1 | 244 | 22.67% |
| DUK250117C00092500 | 2023-12-06 1:17PM EST | 92.50 | 8.64 | 9.40 | 9.70 | 0.00 | - | 22 | 458 | 22.09% |
| DUK250117C00095000 | 2023-12-07 2:26PM EST | 95.00 | 8.31 | 8.00 | 8.30 | +0.71 | +9.34% | 15 | 357 | 21.50% |
| DUK250117C00097500 | 2023-12-07 1:17PM EST | 97.50 | 7.00 | 6.80 | 7.10 | +0.80 | +12.90% | 41 | 613 | 21.14% |
| DUK250117C00100000 | 2023-12-07 3:50PM EST | 100.00 | 5.85 | 5.70 | 5.90 | +0.35 | +6.36% | 12 | 1,343 | 20.50% |
| DUK250117C00105000 | 2023-12-07 10:49AM EST | 105.00 | 4.00 | 3.90 | 4.10 | +0.70 | +21.21% | 6 | 1,583 | 19.87% |
| DUK250117C00110000 | 2023-12-07 10:36AM EST | 110.00 | 2.60 | 2.50 | 2.65 | +0.63 | +31.98% | 2 | 619 | 19.04% |
| DUK250117C00115000 | 2023-12-06 2:34PM EST | 115.00 | 1.65 | 1.55 | 1.70 | +0.22 | +15.38% | 9 | 556 | 18.62% |
| DUK250117C00120000 | 2023-11-30 9:38AM EST | 120.00 | 0.65 | 0.90 | 1.05 | 0.00 | - | 1 | 182 | 18.23% |
| DUK250117C00125000 | 2023-11-10 2:28PM EST | 125.00 | 0.58 | 0.50 | 0.65 | +0.20 | +52.63% | 1 | 365 | 18.06% |
| DUK250117C00130000 | 2023-11-07 10:36AM EST | 130.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 37 | 17.97% |
| DUK250117C00135000 | 2023-11-30 2:09PM EST | 135.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 2 | 24 | 23.87% |
| DUK250117C00140000 | 2023-08-21 9:28AM EST | 140.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 10 | 20 | 23.98% |
| DUK250117C00145000 | 2023-01-11 3:29PM EST | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 26.91% |
| DUK250117C00150000 | 2023-08-28 8:53AM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| DUK250117C00155000 | 2023-02-22 12:03PM EST | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 28.85% |
| DUK250117C00160000 | 2023-06-05 9:52AM EST | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 32.32% |
| DUK250117C00165000 | 2023-05-23 1:59PM EST | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 39.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2023-10-13 1:48PM EST | 45.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 2 | 35 | 42.65% |
| DUK250117P00047500 | 2023-10-23 11:38AM EST | 47.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 242 | 39.92% |
| DUK250117P00050000 | 2023-11-29 3:50PM EST | 50.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 25 | 1,622 | 35.23% |
| DUK250117P00055000 | 2023-11-15 9:55AM EST | 55.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 30 | 490 | 34.13% |
| DUK250117P00060000 | 2023-12-01 10:00AM EST | 60.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 25 | 1,438 | 29.49% |
| DUK250117P00065000 | 2023-12-05 11:08AM EST | 65.00 | 1.20 | 1.00 | 1.10 | 0.00 | - | 1 | 341 | 27.81% |
| DUK250117P00070000 | 2023-12-01 3:21PM EST | 70.00 | 1.50 | 1.40 | 1.55 | -0.13 | -7.98% | 10 | 898 | 26.01% |
| DUK250117P00075000 | 2023-12-05 2:06PM EST | 75.00 | 2.44 | 2.05 | 2.20 | 0.00 | - | 2 | 524 | 24.47% |
| DUK250117P00080000 | 2023-12-06 3:57PM EST | 80.00 | 3.11 | 2.85 | 3.10 | 0.00 | - | 92 | 1,692 | 23.06% |
| DUK250117P00082500 | 2023-12-05 10:05AM EST | 82.50 | 3.90 | 3.40 | 3.60 | 0.00 | - | 1 | 239 | 22.19% |
| DUK250117P00085000 | 2023-11-30 1:19PM EST | 85.00 | 4.68 | 4.00 | 4.30 | 0.00 | - | 1 | 282 | 21.70% |
| DUK250117P00087500 | 2023-12-07 9:38AM EST | 87.50 | 4.97 | 4.70 | 5.00 | -0.23 | -4.42% | 2 | 169 | 20.95% |
| DUK250117P00090000 | 2023-12-06 3:25PM EST | 90.00 | 6.00 | 5.50 | 5.80 | 0.00 | - | 24 | 231 | 20.20% |
| DUK250117P00092500 | 2023-12-07 3:52PM EST | 92.50 | 6.60 | 6.40 | 6.70 | -0.26 | -3.79% | 2 | 139 | 19.45% |
| DUK250117P00095000 | 2023-12-07 1:55PM EST | 95.00 | 7.50 | 7.50 | 7.80 | -0.60 | -7.41% | 46 | 298 | 18.91% |
| DUK250117P00097500 | 2023-12-06 3:31PM EST | 97.50 | 9.20 | 8.60 | 9.00 | 0.00 | - | 2 | 333 | 18.30% |
| DUK250117P00100000 | 2023-12-07 1:46PM EST | 100.00 | 9.90 | 9.90 | 10.30 | -1.51 | -13.23% | 6 | 803 | 17.61% |
| DUK250117P00105000 | 2023-12-06 11:08AM EST | 105.00 | 13.90 | 12.30 | 13.60 | 0.00 | - | 80 | 78 | 17.02% |
| DUK250117P00110000 | 2023-11-13 10:46AM EST | 110.00 | 23.35 | 16.30 | 17.30 | 0.00 | - | 5 | 94 | 16.17% |
| DUK250117P00115000 | 2023-09-20 9:03AM EST | 115.00 | 21.60 | 28.30 | 28.80 | 0.00 | - | 1 | 1 | 37.89% |
| DUK250117P00120000 | 2023-08-18 9:49AM EST | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 12.26% |
| DUK250117P00125000 | 2023-10-25 11:30AM EST | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 31.42% |
| DUK250117P00130000 | 2023-05-15 2:41PM EST | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 39.92% |
| DUK250117P00135000 | 2023-03-09 10:07AM EST | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00140000 | 2023-02-28 1:25PM EST | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 0.00% |
| DUK250117P00165000 | 2023-08-17 2:24PM EST | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 32.13% |
© 2023 Yahoo. All rights reserved.