Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517C00095000 | 2024-05-13 3:39PM EDT | 2024-05-17 | 8.58 | 7.90 | 10.00 | +0.55 | +6.85% | 97 | 1,982 | 91.02% |
DUK240621C00095000 | 2024-05-13 2:54PM EDT | 2024-06-21 | 8.06 | 5.90 | 9.80 | +0.06 | +0.75% | 14 | 2,165 | 37.79% |
DUK240719C00095000 | 2024-05-13 3:11PM EDT | 2024-07-19 | 8.44 | 6.80 | 8.50 | -0.01 | -0.12% | 69 | 679 | 18.14% |
DUK241018C00095000 | 2024-05-13 3:39PM EDT | 2024-10-18 | 9.80 | 9.40 | 11.20 | +0.43 | +4.59% | 5 | 171 | 25.09% |
DUK250117C00095000 | 2024-05-13 1:04PM EDT | 2025-01-17 | 10.85 | 10.60 | 11.10 | -0.65 | -5.65% | 15 | 593 | 19.64% |
DUK250620C00095000 | 2024-05-01 10:48AM EDT | 2025-06-20 | 9.70 | 10.10 | 15.00 | 0.00 | - | 1 | 102 | 25.61% |
DUK260116C00095000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 13.50 | 12.30 | 16.50 | 0.00 | - | 2 | 134 | 23.84% |
DUK260618C00095000 | 2024-04-29 11:03AM EDT | 2026-06-18 | 12.45 | 12.60 | 16.90 | 0.00 | - | 9 | 18 | 22.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517P00095000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 1,611 | 46.29% |
DUK240621P00095000 | 2024-05-13 3:32PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 25 | 1,440 | 17.29% |
DUK240719P00095000 | 2024-05-13 3:41PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.55 | -0.10 | -20.00% | 85 | 865 | 17.55% |
DUK241018P00095000 | 2024-05-13 3:30PM EDT | 2024-10-18 | 1.50 | 1.50 | 1.65 | +0.05 | +3.45% | 116 | 654 | 17.53% |
DUK250117P00095000 | 2024-05-13 11:20AM EDT | 2025-01-17 | 2.60 | 2.45 | 2.65 | +0.05 | +1.96% | 164 | 3,193 | 17.68% |
DUK250620P00095000 | 2024-05-10 2:40PM EDT | 2025-06-20 | 3.90 | 3.50 | 4.40 | 0.00 | - | 2 | 249 | 18.64% |
DUK260116P00095000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 6.20 | 5.10 | 5.60 | 0.00 | - | 2 | 216 | 17.66% |
DUK260618P00095000 | 2024-04-16 10:06AM EDT | 2026-06-18 | 10.20 | 4.30 | 8.20 | 0.00 | - | 1 | 3 | 20.61% |