New Zealand markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
98.24+2.31 (+2.41%)
At close: 04:00PM EDT
98.00 -0.24 (-0.24%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK260116C000450002024-03-21 10:12AM EDT45.0050.8051.0056.000.00-201051.72%
DUK260116C000500002024-03-21 10:33AM EDT50.0046.0846.0051.000.00-402045.90%
DUK260116C000550002024-04-02 10:09AM EDT55.0042.0041.0046.000.00-201040.66%
DUK260116C000600002024-03-28 2:14PM EDT60.0037.0536.0041.000.00-202735.86%
DUK260116C000650002023-09-26 9:36AM EDT65.0030.0026.3029.000.00-8250.00%
DUK260116C000700002024-03-06 11:00AM EDT70.0026.0026.3028.500.00-101314.55%
DUK260116C000750002024-03-11 12:12PM EDT75.0022.9522.8024.000.00-518415.41%
DUK260116C000800002024-02-26 4:48PM EDT80.0015.0019.4021.300.00-106420.39%
DUK260116C000850002024-04-19 2:49PM EDT85.0018.1016.1018.50+1.40+8.38%195122.02%
DUK260116C000900002024-04-19 2:31PM EDT90.0014.6014.7015.10+1.50+11.45%1112521.17%
DUK260116C000950002024-04-18 2:23PM EDT95.009.8011.7012.900.00-314022.07%
DUK260116C001000002024-04-17 3:58PM EDT100.007.009.009.400.00-142619.68%
DUK260116C001050002024-04-19 1:17PM EDT105.006.806.807.20+2.20+47.83%123819.14%
DUK260116C001100002024-04-16 10:19AM EDT110.003.435.005.300.00-12,12518.48%
DUK260116C001150002024-04-02 10:40AM EDT115.003.053.603.900.00-62,37118.14%
DUK260116C001200002024-02-01 4:54PM EDT120.001.900.951.200.00-22213.26%
DUK260116C001250002024-03-20 2:09PM EDT125.001.201.701.900.00-3917.31%
DUK260116C001300002024-04-19 10:38AM EDT130.001.051.151.35+0.40+61.54%1417.22%
DUK260116C001350002024-01-26 1:03PM EDT135.000.550.300.500.00-487414.86%
DUK260116C001400002024-04-19 12:04PM EDT140.000.500.500.65+0.20+66.67%3617.03%
DUK260116C001450002024-04-19 1:20PM EDT145.000.350.300.40+0.10+40.00%214016.63%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK260116P000450002024-03-28 3:29PM EDT45.000.150.201.850.00-13846.07%
DUK260116P000500002024-04-08 2:02PM EDT50.000.800.301.200.00-501,04036.41%
DUK260116P000550002024-04-11 11:28AM EDT55.001.080.551.750.00-198135.46%
DUK260116P000600002024-04-18 9:48AM EDT60.001.401.201.600.00-12030.35%
DUK260116P000650002024-03-04 12:26PM EDT65.002.101.552.900.00-91532.01%
DUK260116P000700002024-04-15 1:31PM EDT70.002.502.002.150.00-512925.00%
DUK260116P000750002024-04-11 2:17PM EDT75.002.951.902.800.00-610123.48%
DUK260116P000800002024-04-12 1:03PM EDT80.004.103.405.600.00-324627.27%
DUK260116P000850002024-04-19 3:46PM EDT85.004.564.504.70-0.34-6.94%4126520.72%
DUK260116P000900002024-04-18 3:50PM EDT90.006.455.706.000.00-2339419.35%
DUK260116P000950002024-04-12 3:59PM EDT95.007.907.107.700.00-321018.19%
DUK260116P001000002024-02-23 12:06PM EDT100.0011.3010.6011.100.00-143919.59%
DUK260116P001050002024-04-18 10:03AM EDT105.0014.1011.9014.400.00-21320.03%
DUK260116P001100002024-04-10 10:29AM EDT110.0016.8014.1015.300.00-1514.83%
DUK260116P001300002024-02-23 1:48PM EDT130.0037.2333.0038.000.00-1030.01%
DUK260116P001350002023-09-20 2:37PM EDT135.0040.5046.0051.000.00--048.41%
DUK260116P001450002024-02-02 4:37PM EDT145.0048.9051.5056.500.00-2043.11%