Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.03-0.77 (-0.76%)
At close: 04:00PM EDT
100.30 +0.27 (+0.27%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240621C000450002023-11-13 2:06PM EDT45.0041.8052.6054.300.00-100.00%
DUK240621C000500002024-02-14 4:28PM EDT50.0041.3042.6047.500.00-300.00%
DUK240621C000550002023-11-13 2:06PM EDT55.0031.8042.7044.500.00--00.00%
DUK240621C000600002023-11-13 2:05PM EDT60.0026.9037.6039.000.00-110.00%
DUK240621C000650002024-05-15 3:33PM EDT65.0037.1035.2039.600.00-700547.07%
DUK240621C000700002024-05-17 10:24AM EDT70.0033.7030.2034.600.00-13475.88%
DUK240621C000750002024-05-15 3:33PM EDT75.0027.0025.2029.600.00-4450408.50%
DUK240621C000800002024-06-18 9:30AM EDT80.0021.970.000.000.00-130.00%
DUK240621C000850002024-05-15 3:33PM EDT85.0017.1015.3019.300.00-5350275.98%
DUK240621C000900002024-06-18 10:50AM EDT90.0010.300.000.000.00-790.00%
DUK240621C000950002024-06-18 1:19PM EDT95.005.100.000.000.00-1240.00%
DUK240621C001000002024-06-18 3:50PM EDT100.000.500.000.000.00-1103,6360.00%
DUK240621C001050002024-06-18 3:54PM EDT105.000.050.000.000.00-5313,42312.50%
DUK240621C001100002024-06-17 3:32PM EDT110.000.050.000.000.00-23,37925.00%
DUK240621C001150002024-06-11 2:38PM EDT115.000.160.000.000.00-421050.00%
DUK240621C001200002023-09-29 10:05AM EDT120.000.170.000.750.00-4123162.50%
DUK240621C001250002024-05-13 1:41PM EDT125.000.050.000.650.00-7338183.98%
DUK240621C001300002023-04-28 11:36AM EDT130.000.800.005.000.00-12355.18%
DUK240621C001450002023-12-12 11:39AM EDT145.000.050.002.150.00--10351.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240621P000450002023-12-27 4:53PM EDT45.000.080.000.100.00-265440.63%
DUK240621P000500002024-02-28 3:05PM EDT50.000.050.002.150.00-57644.34%
DUK240621P000550002024-04-05 12:45PM EDT55.000.010.000.050.00-137310.94%
DUK240621P000600002024-05-21 2:31PM EDT60.000.030.000.000.00-147950.00%
DUK240621P000650002024-03-19 11:10AM EDT65.000.050.000.050.00-4259229.69%
DUK240621P000700002024-05-07 3:40PM EDT70.000.050.000.300.00-1178247.66%
DUK240621P000750002024-04-19 3:56PM EDT75.000.050.000.000.00-462050.00%
DUK240621P000800002024-06-13 1:15PM EDT80.000.050.000.000.00-151,19250.00%
DUK240621P000850002024-06-13 1:15PM EDT85.000.050.000.000.00-1576450.00%
DUK240621P000900002024-06-05 2:55PM EDT90.000.050.000.000.00-61,64925.00%
DUK240621P000950002024-06-18 11:03AM EDT95.000.150.000.000.00-11,59112.50%
DUK240621P001000002024-06-18 3:52PM EDT100.000.600.000.000.00-1521,5420.20%
DUK240621P001050002024-06-18 10:22AM EDT105.005.100.000.000.00-21510.00%
DUK240621P001100002024-06-11 2:24PM EDT110.007.930.000.000.00-310.00%
DUK240621P001150002024-06-11 2:24PM EDT115.0012.980.000.000.00-100.00%
DUK240621P001250002023-11-13 2:08PM EDT125.0039.2026.8027.700.00--0311.52%
DUK240621P001300002024-04-26 1:40PM EDT130.0033.0025.6030.200.00-1080195.70%
DUK240621P001350002023-03-08 1:57PM EDT135.0040.4033.8037.400.00--0265.63%
DUK240621P001400002024-04-26 2:17PM EDT140.0042.8035.6040.200.00-230239.06%