Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220715C00070000 | 2022-05-16 12:10AM EDT | 70.00 | 40.72 | 37.70 | 38.70 | 0.00 | - | - | - | 0.00% |
| DUK220715C00075000 | 2022-05-16 12:10AM EDT | 75.00 | 34.56 | 32.40 | 33.60 | 0.00 | - | - | - | 0.00% |
| DUK220715C00080000 | 2022-06-30 3:50PM EDT | 80.00 | 27.30 | 29.10 | 30.10 | 0.00 | - | 2 | 15 | 103.03% |
| DUK220715C00085000 | 2022-06-09 2:11PM EDT | 85.00 | 24.50 | 24.40 | 24.80 | 0.00 | - | 13 | 13 | 71.09% |
| DUK220715C00087500 | 2022-06-03 11:05AM EDT | 87.50 | 24.20 | 22.00 | 22.40 | 0.00 | - | 4 | 4 | 56.06% |
| DUK220715C00090000 | 2022-06-10 10:14AM EDT | 90.00 | 16.72 | 19.50 | 19.80 | 0.00 | - | 1 | 3 | 57.42% |
| DUK220715C00092500 | 2022-06-17 12:12PM EDT | 92.50 | 6.40 | 17.00 | 17.40 | 0.00 | - | 25 | 0 | 55.57% |
| DUK220715C00095000 | 2022-06-29 1:34PM EDT | 95.00 | 10.90 | 14.50 | 14.90 | 0.00 | - | 2 | 130 | 48.54% |
| DUK220715C00097500 | 2022-07-01 3:02PM EDT | 97.50 | 11.82 | 11.90 | 12.50 | +3.90 | +49.24% | 8 | 250 | 44.73% |
| DUK220715C00100000 | 2022-07-01 2:49PM EDT | 100.00 | 9.40 | 9.60 | 10.00 | +2.20 | +30.56% | 33 | 2,827 | 37.26% |
| DUK220715C00105000 | 2022-07-01 3:53PM EDT | 105.00 | 4.81 | 4.90 | 5.20 | +1.41 | +41.47% | 23 | 1,865 | 25.56% |
| DUK220715C00110000 | 2022-07-01 3:59PM EDT | 110.00 | 1.33 | 1.30 | 1.40 | +0.73 | +121.67% | 1,582 | 0 | 18.46% |
| DUK220715C00115000 | 2022-07-01 3:49PM EDT | 115.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 1,125 | 4,997 | 17.77% |
| DUK220715C00120000 | 2022-06-30 1:43PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 1,922 | 23.63% |
| DUK220715C00125000 | 2022-06-21 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 591 | 35.94% |
| DUK220715C00130000 | 2022-06-13 12:18PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 44.53% |
| DUK220715C00140000 | 2021-11-10 7:52AM EDT | 140.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | - | 4 | 68.56% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220715P00050000 | 2022-05-25 11:48AM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 190.63% |
| DUK220715P00055000 | 2022-04-05 10:31AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 150.78% |
| DUK220715P00060000 | 2022-06-13 11:09AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 33 | 126.56% |
| DUK220715P00070000 | 2022-06-28 1:15PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 89.06% |
| DUK220715P00075000 | 2022-03-31 2:50PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 31 | 97.27% |
| DUK220715P00080000 | 2022-06-13 3:26PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 74.61% |
| DUK220715P00085000 | 2022-06-17 10:41AM EDT | 85.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 2 | 271 | 61.72% |
| DUK220715P00087500 | 2022-06-22 12:11PM EDT | 87.50 | 0.19 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 60.35% |
| DUK220715P00090000 | 2022-07-01 2:28PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 297 | 55.66% |
| DUK220715P00092500 | 2022-07-01 3:00PM EDT | 92.50 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 1 | 1,124 | 54.30% |
| DUK220715P00095000 | 2022-07-01 3:56PM EDT | 95.00 | 0.10 | 0.05 | 0.20 | -0.12 | -54.55% | 15 | 0 | 45.12% |
| DUK220715P00097500 | 2022-07-01 3:27PM EDT | 97.50 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 1 | 239 | 36.23% |
| DUK220715P00100000 | 2022-07-01 3:56PM EDT | 100.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 40 | 1,867 | 31.74% |
| DUK220715P00105000 | 2022-07-01 3:54PM EDT | 105.00 | 0.43 | 0.40 | 0.50 | -0.52 | -54.74% | 1,634 | 2,251 | 24.17% |
| DUK220715P00110000 | 2022-07-01 3:45PM EDT | 110.00 | 1.62 | 1.65 | 1.75 | -1.73 | -51.64% | 480 | 2,738 | 18.09% |
| DUK220715P00115000 | 2022-06-28 9:48AM EDT | 115.00 | 8.57 | 5.20 | 5.70 | 0.00 | - | 1 | 52 | 21.92% |
| DUK220715P00120000 | 2022-05-26 3:54PM EDT | 120.00 | 7.10 | 15.30 | 15.70 | 0.00 | - | 2 | 0 | 105.20% |
| DUK220715P00125000 | 2022-05-27 3:45PM EDT | 125.00 | 11.00 | 20.20 | 20.70 | 0.00 | - | 40 | 0 | 121.66% |
| DUK220715P00130000 | 2022-05-27 3:56PM EDT | 130.00 | 15.72 | 25.20 | 25.90 | 0.00 | - | 25 | 0 | 138.31% |
© 2022 Yahoo. All rights reserved.
