Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220218C00080000 | 2021-12-31 11:52AM EST | 80.00 | 24.30 | 22.50 | 24.40 | 0.00 | - | 20 | 16 | 62.60% |
| DUK220218C00090000 | 2021-12-23 2:39PM EST | 90.00 | 13.60 | 13.00 | 13.80 | 0.00 | - | 1 | 43 | 45.22% |
| DUK220218C00095000 | 2022-01-11 12:36PM EST | 95.00 | 8.52 | 7.60 | 8.60 | 0.00 | - | 6 | 43 | 28.96% |
| DUK220218C00097500 | 2022-01-14 9:53AM EST | 97.50 | 6.60 | 5.90 | 6.20 | 0.00 | - | 1 | 22 | 23.80% |
| DUK220218C00100000 | 2022-01-21 3:51PM EST | 100.00 | 4.04 | 3.90 | 4.20 | +0.64 | +18.82% | 31 | 203 | 22.02% |
| DUK220218C00105000 | 2022-01-21 3:40PM EST | 105.00 | 1.10 | 1.15 | 1.30 | +0.12 | +12.24% | 1,877 | 1,454 | 19.17% |
| DUK220218C00110000 | 2022-01-21 3:42PM EST | 110.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1,775 | 912 | 17.68% |
| DUK220218C00115000 | 2022-01-19 3:43PM EST | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 139 | 24.61% |
| DUK220218C00120000 | 2022-01-06 12:54PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220218P00075000 | 2022-01-13 9:32AM EST | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 58.79% |
| DUK220218P00080000 | 2022-01-05 9:30AM EST | 80.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 1 | 52.54% |
| DUK220218P00085000 | 2022-01-21 10:06AM EST | 85.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 36 | 41.80% |
| DUK220218P00090000 | 2022-01-21 10:33AM EST | 90.00 | 0.24 | 0.10 | 0.30 | -0.01 | -4.00% | 22 | 35 | 34.33% |
| DUK220218P00095000 | 2022-01-21 2:21PM EST | 95.00 | 0.45 | 0.40 | 0.60 | +0.10 | +28.57% | 30 | 290 | 28.66% |
| DUK220218P00097500 | 2022-01-21 1:55PM EST | 97.50 | 0.70 | 0.65 | 0.85 | -0.20 | -22.22% | 62 | 233 | 25.46% |
| DUK220218P00100000 | 2022-01-21 3:01PM EST | 100.00 | 1.30 | 1.20 | 1.45 | -0.30 | -18.75% | 81 | 551 | 24.34% |
| DUK220218P00105000 | 2022-01-21 2:34PM EST | 105.00 | 3.41 | 3.60 | 3.90 | -0.48 | -12.34% | 32 | 41 | 24.59% |
| DUK220218P00110000 | 2022-01-21 10:26AM EST | 110.00 | 7.37 | 7.40 | 9.10 | -1.71 | -18.83% | 1 | 8 | 41.53% |
© 2022 Yahoo. All rights reserved.
