Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.02-2.08 (-2.19%)
At close: 04:04PM EDT
93.49 +0.47 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK221021C000850002022-07-19 10:37AM EDT85.0021.6027.9028.200.00--0292.43%
DUK221021C000875002022-07-01 3:59PM EDT87.5022.7022.3023.000.00-22237.62%
DUK221021C000900002022-09-30 10:43AM EDT90.005.904.305.10-15.10-71.90%1139.53%
DUK221021C000925002022-09-30 12:42PM EDT92.503.502.703.10-7.50-68.18%7132.70%
DUK221021C000950002022-09-30 3:14PM EDT95.001.801.501.75-0.94-34.31%462929.86%
DUK221021C000975002022-09-30 2:16PM EDT97.501.050.701.00-0.55-34.38%3913529.93%
DUK221021C001000002022-09-30 3:55PM EDT100.000.400.300.45-0.48-54.55%8660928.42%
DUK221021C001050002022-09-30 1:37PM EDT105.000.110.100.15-0.09-45.00%131,04931.35%
DUK221021C001100002022-09-30 3:44PM EDT110.000.100.050.100.00-883,09437.79%
DUK221021C001150002022-09-30 3:30PM EDT115.000.050.050.10-0.02-28.57%506,16045.90%
DUK221021C001200002022-09-30 3:02PM EDT120.000.050.000.050.00-801,05748.24%
DUK221021C001250002022-09-30 2:36PM EDT125.000.080.000.10+0.03+60.00%42,04154.69%
DUK221021C001300002022-09-26 12:20PM EDT130.000.050.000.050.00-61,02556.25%
DUK221021C001350002022-09-27 2:33PM EDT135.000.050.000.150.00-14470.31%
DUK221021C001400002022-07-13 12:33PM EDT140.000.050.000.150.00-1176.17%
DUK221021C001450002022-07-15 11:52AM EDT145.000.100.000.150.00-14381.64%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK221021P000500002022-07-25 3:50PM EDT50.000.080.000.150.00-52117.19%
DUK221021P000550002022-06-15 2:33PM EDT55.000.300.000.300.00--1111.33%
DUK221021P000600002022-06-17 2:55PM EDT60.000.350.000.350.00-152597.27%
DUK221021P000650002022-08-04 9:30AM EDT65.000.050.000.200.00-156674.61%
DUK221021P000700002022-08-12 9:30AM EDT70.000.150.000.150.00-151758.40%
DUK221021P000750002022-09-30 2:24PM EDT75.000.050.000.100.00-16348.05%
DUK221021P000800002022-09-30 3:27PM EDT80.000.200.100.20+0.05+33.33%158940.72%
DUK221021P000850002022-09-30 2:24PM EDT85.000.400.400.55+0.22+122.22%311736.08%
DUK221021P000875002022-09-30 2:52PM EDT87.500.750.750.90+0.10+15.38%4242333.81%
DUK221021P000900002022-09-30 3:55PM EDT90.001.281.151.45+0.23+21.90%3229631.54%
DUK221021P000925002022-09-30 3:55PM EDT92.502.082.052.35+0.57+37.75%511,28530.05%
DUK221021P000950002022-09-30 3:59PM EDT95.003.503.303.50+0.90+34.62%361,97327.12%
DUK221021P000975002022-09-30 2:44PM EDT97.504.944.805.30+1.44+41.14%361,01327.34%
DUK221021P001000002022-09-30 3:56PM EDT100.007.306.807.30+1.68+29.89%391,35225.64%
DUK221021P001050002022-09-30 3:58PM EDT105.0012.0311.5012.40+2.73+29.35%111,08539.84%
DUK221021P001100002022-09-29 1:48PM EDT110.0014.1516.3017.200.00-3545643.75%
DUK221021P001150002022-09-23 11:22AM EDT115.0011.2221.5022.300.00-19556.74%
DUK221021P001200002022-09-07 2:01PM EDT120.009.9125.9028.100.00-1087.84%
DUK221021P001250002022-08-16 2:26PM EDT125.0012.9718.1019.100.00-100.00%
DUK221021P001450002022-06-16 1:49PM EDT145.0046.2037.8039.800.00--90.00%
DUK221021P001500002022-06-16 10:21AM EDT150.0051.5042.8043.900.00--30.00%