Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EST. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK221216C00082500 | 2022-10-28 12:54PM EST | 82.50 | 10.90 | 17.10 | 17.70 | 0.00 | - | 2 | 0 | 69.63% |
| DUK221216C00085000 | 2022-11-25 10:01AM EST | 85.00 | 14.80 | 14.50 | 15.00 | 0.00 | - | 3 | 3 | 65.82% |
| DUK221216C00087500 | 2022-12-06 2:49PM EST | 87.50 | 12.00 | 12.00 | 12.40 | 0.00 | - | 1 | 2 | 51.56% |
| DUK221216C00090000 | 2022-12-07 2:49PM EST | 90.00 | 10.00 | 9.70 | 10.00 | +0.50 | +5.26% | 1 | 17 | 46.78% |
| DUK221216C00092500 | 2022-12-07 1:11PM EST | 92.50 | 7.73 | 7.20 | 7.60 | -0.53 | -6.42% | 2 | 237 | 40.23% |
| DUK221216C00095000 | 2022-12-07 10:45AM EST | 95.00 | 6.30 | 4.90 | 5.20 | +1.66 | +35.78% | 1 | 506 | 32.23% |
| DUK221216C00097500 | 2022-12-07 2:07PM EST | 97.50 | 3.05 | 2.85 | 3.10 | +0.36 | +13.38% | 4 | 2,527 | 27.71% |
| DUK221216C00100000 | 2022-12-07 3:30PM EST | 100.00 | 1.30 | 1.25 | 1.40 | -0.59 | -31.22% | 167 | 7,691 | 23.58% |
| DUK221216C00105000 | 2022-12-07 3:41PM EST | 105.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 393 | 694 | 24.61% |
| DUK221216C00110000 | 2022-11-21 9:48AM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 69 | 30.47% |
| DUK221216C00115000 | 2022-11-30 10:29AM EST | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 41.41% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK221216P00060000 | 2022-11-07 2:22PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 119.53% |
| DUK221216P00065000 | 2022-11-07 2:24PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 45 | 110.94% |
| DUK221216P00070000 | 2022-11-11 10:06AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 93.75% |
| DUK221216P00075000 | 2022-12-05 10:52AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 77.34% |
| DUK221216P00080000 | 2022-12-06 1:34PM EST | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 436 | 65.23% |
| DUK221216P00082500 | 2022-12-07 2:29PM EST | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 53.91% |
| DUK221216P00085000 | 2022-12-05 10:20AM EST | 85.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 52.15% |
| DUK221216P00087500 | 2022-12-06 9:30AM EST | 87.50 | 0.03 | 0.05 | 0.10 | 0.00 | - | 7 | 366 | 44.04% |
| DUK221216P00090000 | 2022-12-07 10:27AM EST | 90.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 37 | 430 | 39.06% |
| DUK221216P00092500 | 2022-12-06 3:56PM EST | 92.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 37 | 299 | 32.76% |
| DUK221216P00095000 | 2022-12-07 3:13PM EST | 95.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 56 | 360 | 29.30% |
| DUK221216P00097500 | 2022-12-07 3:22PM EST | 97.50 | 0.77 | 0.65 | 0.80 | +0.12 | +18.46% | 85 | 1,712 | 25.64% |
| DUK221216P00100000 | 2022-12-07 3:26PM EST | 100.00 | 1.65 | 1.55 | 1.65 | +0.20 | +13.79% | 109 | 337 | 22.51% |
| DUK221216P00105000 | 2022-12-07 3:38PM EST | 105.00 | 5.40 | 5.20 | 5.60 | -2.96 | -35.41% | 2 | 0 | 27.10% |
| DUK221216P00110000 | 2022-12-02 2:57PM EST | 110.00 | 10.40 | 10.20 | 10.70 | 0.00 | - | 3 | 0 | 46.44% |
© 2022 Yahoo. All rights reserved.
