Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240517C00070000 | 2024-03-27 11:20AM EDT | 70.00 | 25.50 | 27.00 | 30.00 | 0.00 | - | 20 | 11 | 0.00% |
| DUK240517C00075000 | 2024-04-15 2:35PM EDT | 75.00 | 19.30 | 25.60 | 30.00 | 0.00 | - | - | 1 | 107.81% |
| DUK240517C00080000 | 2024-04-24 12:03PM EDT | 80.00 | 19.00 | 20.60 | 25.00 | 0.00 | - | - | 2 | 88.48% |
| DUK240517C00085000 | 2024-04-29 12:28PM EDT | 85.00 | 13.20 | 15.50 | 20.00 | 0.00 | - | 10 | 51 | 64.45% |
| DUK240517C00090000 | 2024-05-07 3:50PM EDT | 90.00 | 12.00 | 10.60 | 15.00 | 0.00 | - | 9 | 367 | 51.86% |
| DUK240517C00095000 | 2024-05-10 3:27PM EDT | 95.00 | 8.03 | 7.80 | 9.90 | +0.15 | +1.90% | 55 | 1,984 | 66.21% |
| DUK240517C00100000 | 2024-05-10 3:59PM EDT | 100.00 | 2.97 | 2.75 | 3.20 | +0.22 | +8.00% | 99 | 18,674 | 25.10% |
| DUK240517C00105000 | 2024-05-10 3:41PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 99 | 1,389 | 12.31% |
| DUK240517C00110000 | 2024-05-07 12:56PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 36 | 28.71% |
| DUK240517C00130000 | 2024-05-03 3:49PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 34 | 133.30% |
| DUK240517P00085000 | 2024-05-06 3:58PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 66 | 54.69% |
| DUK240517P00090000 | 2024-05-10 11:58AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,687 | 43.95% |
| DUK240517P00095000 | 2024-05-10 1:26PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1,609 | 32.03% |
| DUK240517P00100000 | 2024-05-10 2:45PM EDT | 100.00 | 0.24 | 0.20 | 0.30 | -0.03 | -11.11% | 64 | 528 | 19.83% |
| DUK240517P00105000 | 2024-05-08 12:01PM EDT | 105.00 | 3.67 | 1.90 | 5.00 | 0.00 | - | 2 | 3 | 60.67% |
© 2024 Yahoo. All rights reserved.