Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK221021C00085000 | 2022-07-19 10:37AM EDT | 85.00 | 21.60 | 27.90 | 28.20 | 0.00 | - | - | 0 | 292.43% |
| DUK221021C00087500 | 2022-07-01 3:59PM EDT | 87.50 | 22.70 | 22.30 | 23.00 | 0.00 | - | 2 | 2 | 237.62% |
| DUK221021C00090000 | 2022-09-30 10:43AM EDT | 90.00 | 5.90 | 4.30 | 5.10 | -15.10 | -71.90% | 1 | 1 | 39.53% |
| DUK221021C00092500 | 2022-09-30 12:42PM EDT | 92.50 | 3.50 | 2.70 | 3.10 | -7.50 | -68.18% | 7 | 1 | 32.70% |
| DUK221021C00095000 | 2022-09-30 3:14PM EDT | 95.00 | 1.80 | 1.50 | 1.75 | -0.94 | -34.31% | 46 | 29 | 29.86% |
| DUK221021C00097500 | 2022-09-30 2:16PM EDT | 97.50 | 1.05 | 0.70 | 1.00 | -0.55 | -34.38% | 39 | 135 | 29.93% |
| DUK221021C00100000 | 2022-09-30 3:55PM EDT | 100.00 | 0.40 | 0.30 | 0.45 | -0.48 | -54.55% | 86 | 609 | 28.42% |
| DUK221021C00105000 | 2022-09-30 1:37PM EDT | 105.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 13 | 1,049 | 31.35% |
| DUK221021C00110000 | 2022-09-30 3:44PM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 88 | 3,094 | 37.79% |
| DUK221021C00115000 | 2022-09-30 3:30PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 50 | 6,160 | 45.90% |
| DUK221021C00120000 | 2022-09-30 3:02PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 1,057 | 48.24% |
| DUK221021C00125000 | 2022-09-30 2:36PM EDT | 125.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 4 | 2,041 | 54.69% |
| DUK221021C00130000 | 2022-09-26 12:20PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,025 | 56.25% |
| DUK221021C00135000 | 2022-09-27 2:33PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 70.31% |
| DUK221021C00140000 | 2022-07-13 12:33PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 76.17% |
| DUK221021C00145000 | 2022-07-15 11:52AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 81.64% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK221021P00050000 | 2022-07-25 3:50PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 2 | 117.19% |
| DUK221021P00055000 | 2022-06-15 2:33PM EDT | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 111.33% |
| DUK221021P00060000 | 2022-06-17 2:55PM EDT | 60.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 97.27% |
| DUK221021P00065000 | 2022-08-04 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 66 | 74.61% |
| DUK221021P00070000 | 2022-08-12 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 17 | 58.40% |
| DUK221021P00075000 | 2022-09-30 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 48.05% |
| DUK221021P00080000 | 2022-09-30 3:27PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 15 | 89 | 40.72% |
| DUK221021P00085000 | 2022-09-30 2:24PM EDT | 85.00 | 0.40 | 0.40 | 0.55 | +0.22 | +122.22% | 3 | 117 | 36.08% |
| DUK221021P00087500 | 2022-09-30 2:52PM EDT | 87.50 | 0.75 | 0.75 | 0.90 | +0.10 | +15.38% | 42 | 423 | 33.81% |
| DUK221021P00090000 | 2022-09-30 3:55PM EDT | 90.00 | 1.28 | 1.15 | 1.45 | +0.23 | +21.90% | 32 | 296 | 31.54% |
| DUK221021P00092500 | 2022-09-30 3:55PM EDT | 92.50 | 2.08 | 2.05 | 2.35 | +0.57 | +37.75% | 51 | 1,285 | 30.05% |
| DUK221021P00095000 | 2022-09-30 3:59PM EDT | 95.00 | 3.50 | 3.30 | 3.50 | +0.90 | +34.62% | 36 | 1,973 | 27.12% |
| DUK221021P00097500 | 2022-09-30 2:44PM EDT | 97.50 | 4.94 | 4.80 | 5.30 | +1.44 | +41.14% | 36 | 1,013 | 27.34% |
| DUK221021P00100000 | 2022-09-30 3:56PM EDT | 100.00 | 7.30 | 6.80 | 7.30 | +1.68 | +29.89% | 39 | 1,352 | 25.64% |
| DUK221021P00105000 | 2022-09-30 3:58PM EDT | 105.00 | 12.03 | 11.50 | 12.40 | +2.73 | +29.35% | 11 | 1,085 | 39.84% |
| DUK221021P00110000 | 2022-09-29 1:48PM EDT | 110.00 | 14.15 | 16.30 | 17.20 | 0.00 | - | 35 | 456 | 43.75% |
| DUK221021P00115000 | 2022-09-23 11:22AM EDT | 115.00 | 11.22 | 21.50 | 22.30 | 0.00 | - | 1 | 95 | 56.74% |
| DUK221021P00120000 | 2022-09-07 2:01PM EDT | 120.00 | 9.91 | 25.90 | 28.10 | 0.00 | - | 1 | 0 | 87.84% |
| DUK221021P00125000 | 2022-08-16 2:26PM EDT | 125.00 | 12.97 | 18.10 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |
| DUK221021P00145000 | 2022-06-16 1:49PM EDT | 145.00 | 46.20 | 37.80 | 39.80 | 0.00 | - | - | 9 | 0.00% |
| DUK221021P00150000 | 2022-06-16 10:21AM EDT | 150.00 | 51.50 | 42.80 | 43.90 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
