Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231215C00045000 | 2023-10-24 8:56AM EST | 45.00 | 42.70 | 44.80 | 46.10 | 0.00 | - | - | 0 | 0.00% |
| DUK231215C00050000 | 2023-11-15 3:24PM EST | 50.00 | 39.70 | 43.50 | 45.30 | 0.00 | - | 5 | 0 | 270.02% |
| DUK231215C00070000 | 2023-11-15 11:23AM EST | 70.00 | 19.80 | 23.80 | 25.20 | 0.00 | - | - | 0 | 83.20% |
| DUK231215C00075000 | 2023-12-01 11:30AM EST | 75.00 | 17.20 | 19.00 | 20.20 | 0.00 | - | 1 | 3 | 80.27% |
| DUK231215C00080000 | 2023-11-17 3:10PM EST | 80.00 | 10.50 | 14.00 | 15.30 | 0.00 | - | 1 | 0 | 64.84% |
| DUK231215C00085000 | 2023-12-06 1:23PM EST | 85.00 | 8.20 | 9.50 | 9.70 | 0.00 | - | 1 | 10 | 47.66% |
| DUK231215C00090000 | 2023-12-07 3:44PM EST | 90.00 | 4.64 | 4.20 | 5.10 | +0.59 | +14.57% | 65 | 1,953 | 37.79% |
| DUK231215C00095000 | 2023-12-07 3:30PM EST | 95.00 | 0.70 | 0.55 | 0.70 | +0.25 | +55.56% | 247 | 2,077 | 15.92% |
| DUK231215C00100000 | 2023-12-07 3:59PM EST | 100.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 421 | 252 | 20.70% |
| DUK231215C00105000 | 2023-11-16 11:49AM EST | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 34.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231215P00055000 | 2023-10-23 12:40PM EST | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 134.38% |
| DUK231215P00060000 | 2023-10-23 1:32PM EST | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 6 | 114.06% |
| DUK231215P00070000 | 2023-11-14 3:59PM EST | 70.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.91% |
| DUK231215P00075000 | 2023-11-22 3:34PM EST | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 68.36% |
| DUK231215P00080000 | 2023-11-30 2:24PM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 746 | 51.17% |
| DUK231215P00085000 | 2023-12-06 2:32PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 596 | 39.45% |
| DUK231215P00090000 | 2023-12-07 3:01PM EST | 90.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 19 | 1,025 | 21.19% |
| DUK231215P00095000 | 2023-12-07 1:40PM EST | 95.00 | 1.00 | 1.00 | 1.10 | -1.65 | -62.26% | 57 | 70 | 13.50% |
| DUK231215P00100000 | 2023-11-29 10:28AM EST | 100.00 | 5.60 | 5.10 | 6.20 | -2.90 | -34.12% | 1 | 3 | 41.36% |
| DUK231215P00110000 | 2023-12-07 2:53PM EST | 110.00 | 15.40 | 14.90 | 16.10 | -4.00 | -20.62% | 400 | 0 | 75.24% |
| DUK231215P00115000 | 2023-11-24 10:33AM EST | 115.00 | 24.61 | 19.90 | 21.10 | 0.00 | - | 1 | 0 | 90.48% |
© 2023 Yahoo. All rights reserved.