Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517C00090000 | 2024-04-24 2:28PM EDT | 2024-05-17 | 9.20 | 7.10 | 11.40 | -0.30 | -3.16% | 20 | 359 | 60.77% |
DUK240621C00090000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 9.40 | 8.00 | 10.80 | +0.90 | +10.59% | 2 | 1,043 | 33.84% |
DUK240719C00090000 | 2024-04-24 2:31PM EDT | 2024-07-19 | 9.70 | 9.50 | 9.90 | +0.39 | +4.19% | 2 | 491 | 21.09% |
DUK241018C00090000 | 2024-04-22 3:42PM EDT | 2024-10-18 | 10.20 | 10.90 | 12.70 | 0.00 | - | 22 | 110 | 28.05% |
DUK250117C00090000 | 2024-04-24 9:41AM EDT | 2025-01-17 | 10.80 | 11.20 | 12.30 | -0.67 | -5.84% | 18 | 353 | 21.41% |
DUK250620C00090000 | 2024-04-10 11:58AM EDT | 2025-06-20 | 11.00 | 11.90 | 13.80 | 0.00 | - | 3 | 16 | 21.20% |
DUK260116C00090000 | 2024-04-22 9:32AM EDT | 2026-01-16 | 14.60 | 13.20 | 15.40 | 0.00 | - | 2 | 133 | 20.83% |
DUK260618C00090000 | 2024-03-13 3:22PM EDT | 2026-06-18 | 13.25 | 10.80 | 15.50 | 0.00 | - | 1 | 10 | 18.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517P00090000 | 2024-04-24 10:27AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.15 | +0.01 | +5.26% | 1 | 1,722 | 23.83% |
DUK240621P00090000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 0.60 | 0.40 | 0.45 | +0.15 | +33.33% | 45 | 1,750 | 20.09% |
DUK240719P00090000 | 2024-04-24 3:04PM EDT | 2024-07-19 | 0.68 | 0.60 | 0.75 | -0.27 | -28.42% | 1,508 | 631 | 19.48% |
DUK241018P00090000 | 2024-04-24 12:42PM EDT | 2024-10-18 | 1.85 | 1.70 | 1.80 | -0.10 | -5.13% | 41 | 151 | 19.29% |
DUK250117P00090000 | 2024-04-24 2:02PM EDT | 2025-01-17 | 2.75 | 2.65 | 2.85 | -0.23 | -7.72% | 4 | 1,638 | 19.67% |
DUK250620P00090000 | 2024-04-23 2:34PM EDT | 2025-06-20 | 4.23 | 2.50 | 4.20 | 0.00 | - | 2 | 168 | 19.49% |
DUK260116P00090000 | 2024-04-24 11:50AM EDT | 2026-01-16 | 5.47 | 5.20 | 5.50 | -0.13 | -2.32% | 18 | 394 | 18.81% |
DUK260618P00090000 | 2024-04-15 9:30AM EDT | 2026-06-18 | 7.20 | 4.40 | 6.80 | 0.00 | - | 1 | 6 | 19.42% |