New Zealand markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.62+2.41 (+2.25%)
At close: 04:04PM EDT
109.76 +0.14 (+0.13%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220715C000700002022-05-16 12:10AM EDT70.0040.7237.7038.700.00---0.00%
DUK220715C000750002022-05-16 12:10AM EDT75.0034.5632.4033.600.00---0.00%
DUK220715C000800002022-06-30 3:50PM EDT80.0027.3029.1030.100.00-215103.03%
DUK220715C000850002022-06-09 2:11PM EDT85.0024.5024.4024.800.00-131371.09%
DUK220715C000875002022-06-03 11:05AM EDT87.5024.2022.0022.400.00-4456.06%
DUK220715C000900002022-06-10 10:14AM EDT90.0016.7219.5019.800.00-1357.42%
DUK220715C000925002022-06-17 12:12PM EDT92.506.4017.0017.400.00-25055.57%
DUK220715C000950002022-06-29 1:34PM EDT95.0010.9014.5014.900.00-213048.54%
DUK220715C000975002022-07-01 3:02PM EDT97.5011.8211.9012.50+3.90+49.24%825044.73%
DUK220715C001000002022-07-01 2:49PM EDT100.009.409.6010.00+2.20+30.56%332,82737.26%
DUK220715C001050002022-07-01 3:53PM EDT105.004.814.905.20+1.41+41.47%231,86525.56%
DUK220715C001100002022-07-01 3:59PM EDT110.001.331.301.40+0.73+121.67%1,582018.46%
DUK220715C001150002022-07-01 3:49PM EDT115.000.090.050.15+0.04+80.00%1,1254,99717.77%
DUK220715C001200002022-06-30 1:43PM EDT120.000.050.000.050.00-171,92223.63%
DUK220715C001250002022-06-21 9:30AM EDT125.000.050.000.100.00-259135.94%
DUK220715C001300002022-06-13 12:18PM EDT130.000.010.000.100.00-23244.53%
DUK220715C001400002021-11-10 7:52AM EDT140.000.140.000.450.00--468.56%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220715P000500002022-05-25 11:48AM EDT50.000.100.000.350.00--2190.63%
DUK220715P000550002022-04-05 10:31AM EDT55.000.050.000.150.00-1010150.78%
DUK220715P000600002022-06-13 11:09AM EDT60.000.050.000.100.00-733126.56%
DUK220715P000700002022-06-28 1:15PM EDT70.000.020.000.050.00-24089.06%
DUK220715P000750002022-03-31 2:50PM EDT75.000.050.000.300.00-53197.27%
DUK220715P000800002022-06-13 3:26PM EDT80.000.100.000.150.00-16074.61%
DUK220715P000850002022-06-17 10:41AM EDT85.000.420.000.150.00-227161.72%
DUK220715P000875002022-06-22 12:11PM EDT87.500.190.000.250.00-204060.35%
DUK220715P000900002022-07-01 2:28PM EDT90.000.050.000.150.00-929755.66%
DUK220715P000925002022-07-01 3:00PM EDT92.500.050.000.25-0.08-61.54%11,12454.30%
DUK220715P000950002022-07-01 3:56PM EDT95.000.100.050.20-0.12-54.55%15045.12%
DUK220715P000975002022-07-01 3:27PM EDT97.500.120.050.15-0.11-47.83%123936.23%
DUK220715P001000002022-07-01 3:56PM EDT100.000.150.150.20-0.20-57.14%401,86731.74%
DUK220715P001050002022-07-01 3:54PM EDT105.000.430.400.50-0.52-54.74%1,6342,25124.17%
DUK220715P001100002022-07-01 3:45PM EDT110.001.621.651.75-1.73-51.64%4802,73818.09%
DUK220715P001150002022-06-28 9:48AM EDT115.008.575.205.700.00-15221.92%
DUK220715P001200002022-05-26 3:54PM EDT120.007.1015.3015.700.00-20105.20%
DUK220715P001250002022-05-27 3:45PM EDT125.0011.0020.2020.700.00-400121.66%
DUK220715P001300002022-05-27 3:56PM EDT130.0015.7225.2025.900.00-250138.31%