Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419C00085000 | 2024-03-13 1:05PM EDT | 2024-04-19 | 11.50 | 11.60 | 12.00 | 0.00 | - | 10 | 413 | 39.26% |
DUK240621C00085000 | 2024-03-13 3:33PM EDT | 2024-06-21 | 11.80 | 12.10 | 12.40 | 0.00 | - | 35 | 149 | 24.83% |
DUK240719C00085000 | 2024-03-12 11:13AM EDT | 2024-07-19 | 12.30 | 12.10 | 12.60 | 0.00 | - | 4 | 167 | 23.23% |
DUK241018C00085000 | 2024-03-28 1:59PM EDT | 2024-10-18 | 13.50 | 13.30 | 13.50 | +1.16 | +9.40% | 100 | 106 | 22.17% |
DUK250117C00085000 | 2024-03-14 10:36AM EDT | 2025-01-17 | 13.09 | 14.20 | 14.40 | 0.00 | - | 1 | 189 | 22.00% |
DUK250620C00085000 | 2024-03-22 3:42PM EDT | 2025-06-20 | 13.80 | 15.20 | 15.60 | 0.00 | - | 23 | 32 | 21.42% |
DUK260116C00085000 | 2024-03-22 3:20PM EDT | 2026-01-16 | 15.00 | 16.30 | 16.80 | 0.00 | - | 15 | 51 | 20.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419P00085000 | 2024-03-28 1:27PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.10 | 0.00 | - | 6 | 773 | 28.71% |
DUK240517P00085000 | 2024-03-28 2:21PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 18 | 39 | 22.17% |
DUK240621P00085000 | 2024-03-28 2:20PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.40 | -0.07 | -15.56% | 16 | 777 | 20.19% |
DUK240719P00085000 | 2024-03-27 2:44PM EDT | 2024-07-19 | 0.63 | 0.55 | 0.60 | 0.00 | - | 1 | 481 | 19.65% |
DUK241018P00085000 | 2024-03-28 9:34AM EDT | 2024-10-18 | 1.39 | 1.30 | 1.40 | -0.04 | -2.80% | 1 | 154 | 19.56% |
DUK250117P00085000 | 2024-03-27 10:06AM EDT | 2025-01-17 | 2.30 | 2.10 | 2.25 | -0.03 | -1.29% | 10 | 821 | 19.86% |
DUK250620P00085000 | 2024-03-27 3:59PM EDT | 2025-06-20 | 3.40 | 3.20 | 3.40 | 0.00 | - | 212 | 224 | 19.65% |
DUK260116P00085000 | 2024-03-27 3:59PM EDT | 2026-01-16 | 4.60 | 4.50 | 4.70 | 0.00 | - | 19 | 222 | 19.35% |
DUK260618P00085000 | 2024-03-15 3:17PM EDT | 2026-06-18 | 5.70 | 4.80 | 5.50 | 0.00 | - | 3 | 6 | 19.10% |