New Zealand markets close in 2 hours 30 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.50+1.63 (+1.76%)
At close: 04:00PM EDT
94.82 +0.32 (+0.34%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240419C000500002024-02-14 4:56PM EDT50.0041.2042.5047.400.00-20502.73%
DUK240419C000550002023-11-06 3:37PM EDT55.0035.4038.6039.900.00--0426.95%
DUK240419C000600002024-02-14 4:56PM EDT60.0031.2032.5037.400.00-40376.17%
DUK240419C000650002023-11-13 2:06PM EDT65.0021.9033.3034.000.00--0620.51%
DUK240419C000700002024-04-02 10:26AM EDT70.0027.2022.8027.000.00-3535260.16%
DUK240419C000750002023-11-13 2:06PM EDT75.0012.9023.0024.600.00-141464.55%
DUK240419C000800002024-04-11 12:07PM EDT80.0015.1612.2017.000.00-591121.88%
DUK240419C000850002024-04-15 12:30PM EDT85.009.108.3011.400.00-1412111.62%
DUK240419C000900002024-04-17 3:39PM EDT90.004.503.006.70+1.00+28.57%1542064.36%
DUK240419C000950002024-04-17 3:29PM EDT95.000.350.400.45+0.20+133.33%1563,03723.98%
DUK240419C001000002024-04-17 3:38PM EDT100.000.050.000.05+0.04+400.00%3018,50843.56%
DUK240419C001050002024-04-17 10:21AM EDT105.000.020.000.05-0.03-60.00%16,34465.63%
DUK240419C001100002024-03-21 2:06PM EDT110.000.050.000.050.00-420189.06%
DUK240419C001150002024-01-10 3:05PM EDT115.000.130.000.150.00-118129.69%
DUK240419C001200002023-09-15 9:44AM EDT120.000.210.000.350.00--5175.00%
DUK240419C001250002023-11-10 10:39AM EDT125.000.030.000.100.00--1164.84%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240419P000500002023-11-16 12:51PM EDT50.000.100.000.150.00--2378.13%
DUK240419P000600002024-03-08 10:56AM EDT60.000.050.000.100.00-394264.06%
DUK240419P000650002024-02-23 11:33AM EDT65.000.050.000.050.00-273203.13%
DUK240419P000700002024-03-22 9:30AM EDT70.000.070.000.050.00-11,520167.19%
DUK240419P000750002024-03-11 3:46PM EDT75.000.030.000.050.00-10154132.03%
DUK240419P000800002024-04-02 12:14PM EDT80.000.010.000.050.00-762898.44%
DUK240419P000850002024-04-16 9:58AM EDT85.000.030.000.050.00-177266.41%
DUK240419P000900002024-04-17 9:39AM EDT90.000.050.000.10-0.02-28.57%12,82545.31%
DUK240419P000950002024-04-17 2:31PM EDT95.000.900.800.90-1.01-52.88%161,87522.07%
DUK240419P001000002024-04-17 3:25PM EDT100.005.403.407.00-1.80-25.00%32125.49%
DUK240419P001050002024-04-17 3:25PM EDT105.0010.408.6012.50+0.70+7.22%3172.66%
DUK240419P001100002023-11-13 2:06PM EDT110.0024.2011.2012.900.00-100.00%
DUK240419P001150002023-11-13 2:04PM EDT115.0029.1016.2017.800.00-100.00%
DUK240419P001200002023-11-13 2:06PM EDT120.0034.2020.9022.800.00-100.00%
DUK240419P001250002023-11-13 2:06PM EDT125.0039.2026.0027.900.00-100.00%
DUK240419P001300002023-11-13 2:06PM EDT130.0044.2031.0033.100.00--00.00%