Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116C00050000 | 2023-12-04 11:31AM EST | 50.00 | 43.33 | 42.50 | 47.50 | 0.00 | - | 2 | 1 | 41.53% |
| DUK260116C00055000 | 2023-11-08 10:55AM EST | 55.00 | 33.23 | 37.50 | 42.50 | 0.00 | - | 40 | 4 | 36.60% |
| DUK260116C00060000 | 2023-11-28 9:30AM EST | 60.00 | 32.54 | 33.00 | 38.00 | 0.00 | - | 2 | 31 | 33.93% |
| DUK260116C00065000 | 2023-09-26 8:36AM EST | 65.00 | 30.00 | 26.30 | 29.00 | 0.00 | - | 82 | 5 | 0.00% |
| DUK260116C00070000 | 2023-10-04 10:45AM EST | 70.00 | 20.51 | 22.70 | 24.70 | 0.00 | - | - | 1 | 11.79% |
| DUK260116C00075000 | 2023-11-15 10:17AM EST | 75.00 | 19.90 | 20.60 | 25.50 | 0.00 | - | 30 | 157 | 27.99% |
| DUK260116C00080000 | 2023-10-10 8:57AM EST | 80.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| DUK260116C00085000 | 2023-11-10 12:31PM EST | 85.00 | 11.30 | 13.70 | 18.50 | 0.00 | - | 2 | 10 | 25.57% |
| DUK260116C00090000 | 2023-12-07 10:49AM EST | 90.00 | 13.20 | 12.50 | 13.70 | +1.70 | +14.78% | 3 | 63 | 21.24% |
| DUK260116C00095000 | 2023-12-07 1:21PM EST | 95.00 | 10.15 | 8.10 | 13.00 | +0.56 | +5.84% | 1 | 111 | 24.25% |
| DUK260116C00100000 | 2023-12-06 12:47PM EST | 100.00 | 8.40 | 6.00 | 10.10 | +0.90 | +12.00% | 1 | 312 | 22.57% |
| DUK260116C00105000 | 2023-12-07 3:47PM EST | 105.00 | 6.55 | 4.40 | 9.00 | +1.55 | +31.00% | 1 | 43 | 23.68% |
| DUK260116C00110000 | 2023-12-04 11:18AM EST | 110.00 | 4.30 | 2.50 | 7.40 | 0.00 | - | 1 | 31 | 23.41% |
| DUK260116C00115000 | 2023-12-07 9:42AM EST | 115.00 | 3.60 | 2.50 | 6.00 | +0.50 | +16.13% | 3 | 260 | 23.09% |
| DUK260116C00120000 | 2023-09-15 9:06AM EST | 120.00 | 3.99 | 0.10 | 3.70 | 0.00 | - | - | 8 | 20.33% |
| DUK260116C00125000 | 2023-10-04 12:30PM EST | 125.00 | 1.60 | 1.60 | 2.95 | 0.00 | - | 2 | 3 | 20.36% |
| DUK260116C00135000 | 2023-12-07 10:04AM EST | 135.00 | 1.10 | 0.15 | 2.20 | -0.26 | -19.12% | - | 25 | 21.46% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116P00045000 | 2023-11-01 1:51PM EST | 45.00 | 1.10 | 0.15 | 4.20 | 0.00 | - | 1 | 26 | 52.58% |
| DUK260116P00050000 | 2023-11-17 12:11PM EST | 50.00 | 1.15 | 0.75 | 1.50 | 0.00 | - | 3 | 331 | 33.66% |
| DUK260116P00055000 | 2023-12-01 12:22PM EST | 55.00 | 1.40 | 0.45 | 1.75 | 0.00 | - | 1 | 38 | 30.79% |
| DUK260116P00060000 | 2023-11-27 12:34PM EST | 60.00 | 2.00 | 0.15 | 2.60 | 0.00 | - | 1 | 11 | 30.43% |
| DUK260116P00065000 | 2023-11-02 1:08PM EST | 65.00 | 3.30 | 1.90 | 3.50 | 0.00 | - | 4 | 15 | 29.48% |
| DUK260116P00070000 | 2023-11-03 9:37AM EST | 70.00 | 3.90 | 2.20 | 4.40 | 0.00 | - | 1 | 33 | 28.02% |
| DUK260116P00075000 | 2023-12-06 10:10AM EST | 75.00 | 4.20 | 1.55 | 6.50 | 0.00 | - | 4 | 45 | 29.14% |
| DUK260116P00080000 | 2023-12-06 3:56PM EST | 80.00 | 5.10 | 5.00 | 7.40 | 0.00 | - | 40 | 101 | 26.73% |
| DUK260116P00085000 | 2023-11-28 11:34AM EST | 85.00 | 7.29 | 4.00 | 6.90 | 0.00 | - | 1 | 210 | 21.23% |
| DUK260116P00090000 | 2023-12-07 1:31PM EST | 90.00 | 8.10 | 6.10 | 10.60 | -0.90 | -10.00% | 1 | 190 | 23.89% |
| DUK260116P00095000 | 2023-12-07 1:13PM EST | 95.00 | 10.20 | 8.10 | 12.90 | -0.40 | -3.77% | 29 | 22 | 23.11% |
| DUK260116P00100000 | 2023-12-07 10:51AM EST | 100.00 | 12.20 | 12.10 | 14.80 | -4.30 | -26.06% | 7 | 0 | 21.07% |
| DUK260116P00105000 | 2023-11-02 10:04AM EST | 105.00 | 18.60 | 14.00 | 19.00 | 0.00 | - | 20 | 5 | 22.72% |
| DUK260116P00110000 | 2023-11-08 11:37AM EST | 110.00 | 24.20 | 16.00 | 21.00 | 0.00 | - | 1 | 4 | 19.72% |
| DUK260116P00135000 | 2023-09-20 1:37PM EST | 135.00 | 40.50 | 46.00 | 51.00 | 0.00 | - | - | 0 | 39.80% |
© 2023 Yahoo. All rights reserved.