Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419C00095000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 2.60 | 2.50 | 2.70 | +0.36 | +16.07% | 188 | 3,413 | 18.21% |
DUK240517C00095000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 3.50 | 3.30 | 3.70 | +0.46 | +15.13% | 92 | 651 | 19.51% |
DUK240621C00095000 | 2024-03-28 3:15PM EDT | 2024-06-21 | 4.04 | 3.90 | 4.20 | +0.44 | +12.22% | 41 | 1,893 | 17.74% |
DUK240719C00095000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 4.60 | 4.60 | 4.80 | +0.30 | +6.98% | 6 | 459 | 18.26% |
DUK241018C00095000 | 2024-03-27 1:24PM EDT | 2024-10-18 | 5.42 | 6.00 | 6.20 | 0.00 | - | 7 | 128 | 18.55% |
DUK250117C00095000 | 2024-03-27 9:32AM EDT | 2025-01-17 | 5.80 | 7.30 | 7.60 | 0.00 | - | 10 | 605 | 19.53% |
DUK250620C00095000 | 2024-03-28 11:57AM EDT | 2025-06-20 | 8.62 | 8.70 | 9.80 | +0.26 | +3.11% | 10 | 89 | 21.06% |
DUK260116C00095000 | 2024-03-27 3:29PM EDT | 2026-01-16 | 9.60 | 10.20 | 11.40 | 0.00 | - | 21 | 137 | 20.53% |
DUK260618C00095000 | 2024-03-19 1:15PM EDT | 2026-06-18 | 10.00 | 8.60 | 11.80 | 0.00 | - | 1 | 6 | 19.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419P00095000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.60 | 0.60 | 0.65 | -0.30 | -33.33% | 49 | 1,960 | 14.21% |
DUK240517P00095000 | 2024-03-28 2:10PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.70 | -0.30 | -15.00% | 85 | 524 | 17.40% |
DUK240621P00095000 | 2024-03-28 1:56PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.25 | -0.27 | -10.71% | 24 | 1,487 | 16.42% |
DUK240719P00095000 | 2024-03-28 11:55AM EDT | 2024-07-19 | 2.65 | 2.45 | 2.55 | -0.45 | -14.52% | 20 | 459 | 15.69% |
DUK241018P00095000 | 2024-03-28 12:32PM EDT | 2024-10-18 | 3.92 | 3.70 | 3.90 | -0.29 | -6.89% | 3 | 181 | 16.48% |
DUK250117P00095000 | 2024-03-28 3:32PM EDT | 2025-01-17 | 4.90 | 4.80 | 5.10 | -0.20 | -3.92% | 38 | 410 | 17.24% |
DUK250620P00095000 | 2024-03-08 2:21PM EDT | 2025-06-20 | 7.10 | 4.30 | 6.60 | 0.00 | - | 85 | 86 | 17.55% |
DUK260116P00095000 | 2024-03-21 10:52AM EDT | 2026-01-16 | 7.90 | 7.50 | 8.00 | 0.00 | - | 22 | 207 | 17.24% |
DUK260618P00095000 | 2024-03-11 9:44AM EDT | 2026-06-18 | 9.00 | 6.00 | 9.90 | 0.00 | - | - | 1 | 18.90% |