DUK - Duke Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616C00060000 | 2022-10-11 11:15AM EDT | 60.00 | 30.58 | 35.70 | 36.80 | 0.00 | - | - | 2 | 333.79% |
| DUK230616C00065000 | 2022-11-16 3:32PM EDT | 65.00 | 33.08 | 35.70 | 36.50 | 0.00 | - | - | 1 | 396.88% |
| DUK230616C00070000 | 2023-05-10 3:39PM EDT | 70.00 | 29.30 | 19.30 | 20.40 | 0.00 | - | 3 | 0 | 77.15% |
| DUK230616C00075000 | 2022-11-14 12:53PM EDT | 75.00 | 21.80 | 29.00 | 29.90 | 0.00 | - | 100 | 100 | 365.31% |
| DUK230616C00080000 | 2023-05-12 11:54AM EDT | 80.00 | 18.00 | 9.50 | 10.30 | 0.00 | - | 1 | 1 | 57.76% |
| DUK230616C00082500 | 2023-05-10 3:00PM EDT | 82.50 | 16.20 | 6.90 | 8.10 | 0.00 | - | 45 | 0 | 53.96% |
| DUK230616C00085000 | 2023-05-31 10:11AM EDT | 85.00 | 4.20 | 5.00 | 5.20 | 0.00 | - | 1 | 15 | 32.81% |
| DUK230616C00087500 | 2023-06-02 11:05AM EDT | 87.50 | 2.50 | 2.85 | 3.00 | +0.62 | +32.98% | 3 | 40 | 26.39% |
| DUK230616C00090000 | 2023-06-02 3:57PM EDT | 90.00 | 1.20 | 1.15 | 1.30 | +0.55 | +84.62% | 75 | 335 | 22.36% |
| DUK230616C00092500 | 2023-06-02 3:59PM EDT | 92.50 | 0.35 | 0.30 | 0.40 | +0.11 | +45.83% | 119 | 727 | 20.85% |
| DUK230616C00095000 | 2023-06-02 2:39PM EDT | 95.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 21 | 1,025 | 23.15% |
| DUK230616C00097500 | 2023-06-02 2:59PM EDT | 97.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 207 | 933 | 24.61% |
| DUK230616C00100000 | 2023-06-02 2:07PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 65 | 3,058 | 30.66% |
| DUK230616C00105000 | 2023-06-02 11:02AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4,854 | 41.80% |
| DUK230616C00110000 | 2023-05-25 11:20AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,916 | 51.95% |
| DUK230616C00115000 | 2023-05-31 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,893 | 61.33% |
| DUK230616C00120000 | 2023-05-23 2:19PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 832 | 64.45% |
| DUK230616C00125000 | 2023-04-27 11:09AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 932 | 72.27% |
| DUK230616C00130000 | 2023-05-03 12:42PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 79.69% |
| DUK230616C00135000 | 2023-02-13 10:30AM EDT | 135.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 20 | 34 | 151.42% |
| DUK230616C00140000 | 2022-08-29 9:58AM EDT | 140.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 126.17% |
| DUK230616C00145000 | 2022-07-28 1:51PM EDT | 145.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | - | 1 | 143.55% |
| DUK230616C00150000 | 2022-09-20 11:26AM EDT | 150.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 124.22% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616P00045000 | 2023-02-07 2:12PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 158.59% |
| DUK230616P00047500 | 2022-10-26 10:15AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DUK230616P00050000 | 2022-10-14 12:24PM EDT | 50.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 3 | 2 | 185.74% |
| DUK230616P00055000 | 2023-02-15 4:21PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 750 | 750 | 116.02% |
| DUK230616P00060000 | 2023-04-27 10:20AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 89.06% |
| DUK230616P00065000 | 2023-04-28 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 79.69% |
| DUK230616P00070000 | 2023-05-04 11:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 147 | 63.28% |
| DUK230616P00075000 | 2023-05-31 12:22PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 53.32% |
| DUK230616P00080000 | 2023-06-02 10:35AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,118 | 39.94% |
| DUK230616P00082500 | 2023-06-02 9:45AM EDT | 82.50 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 1 | 300 | 33.40% |
| DUK230616P00085000 | 2023-06-02 3:15PM EDT | 85.00 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 27 | 1,673 | 25.64% |
| DUK230616P00087500 | 2023-06-02 3:55PM EDT | 87.50 | 0.55 | 0.50 | 0.60 | -0.65 | -54.17% | 61 | 640 | 22.39% |
| DUK230616P00090000 | 2023-06-02 3:05PM EDT | 90.00 | 1.40 | 1.30 | 1.45 | -1.24 | -46.97% | 21 | 1,453 | 19.75% |
| DUK230616P00092500 | 2023-06-02 11:26AM EDT | 92.50 | 3.20 | 2.90 | 3.10 | -0.10 | -3.03% | 7 | 1,361 | 18.16% |
| DUK230616P00095000 | 2023-06-02 9:59AM EDT | 95.00 | 6.90 | 5.00 | 5.50 | +1.37 | +24.77% | 6 | 558 | 24.22% |
| DUK230616P00097500 | 2023-05-31 3:00PM EDT | 97.50 | 7.90 | 7.40 | 8.30 | 0.00 | - | 1,101 | 223 | 41.70% |
| DUK230616P00100000 | 2023-06-01 3:18PM EDT | 100.00 | 11.90 | 9.90 | 10.80 | 0.00 | - | 33 | 30 | 50.00% |
| DUK230616P00105000 | 2023-06-01 3:20PM EDT | 105.00 | 16.60 | 14.90 | 15.80 | 0.00 | - | 240 | 332 | 65.04% |
| DUK230616P00110000 | 2023-06-01 3:18PM EDT | 110.00 | 21.70 | 19.80 | 20.60 | 0.00 | - | 59 | 44 | 69.73% |
| DUK230616P00115000 | 2023-05-11 3:17PM EDT | 115.00 | 17.70 | 24.70 | 26.00 | 0.00 | - | 388 | 2 | 57.42% |
| DUK230616P00120000 | 2023-05-11 3:17PM EDT | 120.00 | 22.70 | 29.60 | 31.00 | 0.00 | - | 260 | 0 | 110.74% |
| DUK230616P00125000 | 2022-09-16 9:50AM EDT | 125.00 | 20.30 | 37.40 | 39.40 | 0.00 | - | - | 1 | 186.96% |
| DUK230616P00130000 | 2023-05-26 9:36AM EDT | 130.00 | 42.20 | 39.70 | 41.00 | 0.00 | - | 1 | 0 | 81.25% |
| DUK230616P00145000 | 2023-05-02 1:14PM EDT | 145.00 | 47.90 | 56.00 | 57.60 | 0.00 | - | 15 | 0 | 191.21% |
| DUK230616P00165000 | 2022-10-13 2:05PM EDT | 165.00 | 78.10 | 70.30 | 71.20 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.