DUK - Duke Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616C000600002022-10-11 11:15AM EDT60.0030.5835.7036.800.00--2343.90%
DUK230616C000650002022-11-16 3:32PM EDT65.0033.0835.7036.500.00--1417.14%
DUK230616C000700002023-05-10 3:39PM EDT70.0029.3020.5020.800.00-3064.06%
DUK230616C000750002022-11-14 12:53PM EDT75.0021.8029.0029.900.00-100100386.18%
DUK230616C000800002023-05-12 11:54AM EDT80.0018.0010.5010.800.00-1148.05%
DUK230616C000825002023-05-10 3:00PM EDT82.5016.208.108.300.00-45038.48%
DUK230616C000850002023-06-05 10:26AM EDT85.006.135.605.800.00-11528.71%
DUK230616C000875002023-06-07 10:39AM EDT87.503.463.303.50-0.18-4.95%114424.12%
DUK230616C000900002023-06-07 10:49AM EDT90.001.551.351.50+0.48+44.86%3336519.41%
DUK230616C000925002023-06-07 11:19AM EDT92.500.410.300.40+0.16+64.00%671,05218.02%
DUK230616C000950002023-06-06 3:47PM EDT95.000.060.050.150.00-111,06921.78%
DUK230616C000975002023-06-07 10:42AM EDT97.500.050.000.10-0.02-28.57%81,11427.64%
DUK230616C001000002023-06-06 3:00PM EDT100.000.050.000.100.00-192,98834.96%
DUK230616C001050002023-06-06 2:31PM EDT105.000.030.000.050.00-34,83543.16%
DUK230616C001100002023-06-05 2:40PM EDT110.000.030.000.050.00-61,91354.30%
DUK230616C001150002023-05-31 3:05PM EDT115.000.050.000.350.00-11,89378.52%
DUK230616C001200002023-05-23 2:19PM EDT120.000.030.000.350.00-1583289.65%
DUK230616C001250002023-04-27 11:09AM EDT125.000.040.000.050.00-293276.56%
DUK230616C001300002023-05-03 12:42PM EDT130.000.050.000.050.00-3085.16%
DUK230616C001350002023-02-13 10:30AM EDT135.000.050.001.800.00-2034162.35%
DUK230616C001400002022-08-29 9:58AM EDT140.000.480.050.450.00-23135.35%
DUK230616C001450002022-07-28 1:51PM EDT145.000.450.150.600.00--1154.30%
DUK230616C001500002022-09-20 11:26AM EDT150.000.190.000.200.00-37133.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616P000450002023-02-07 2:12PM EDT45.000.070.000.100.00-121176.56%
DUK230616P000475002022-10-26 10:15AM EDT47.500.350.000.000.00-2050.00%
DUK230616P000500002022-10-14 12:24PM EDT50.000.920.050.700.00-32206.25%
DUK230616P000550002023-02-15 4:21PM EDT55.000.050.000.100.00-750750129.30%
DUK230616P000600002023-04-27 10:20AM EDT60.000.040.000.050.00-14399.61%
DUK230616P000650002023-04-28 10:43AM EDT65.000.050.000.100.00-154889.84%
DUK230616P000700002023-05-04 11:30AM EDT70.000.100.000.100.00-114771.88%
DUK230616P000750002023-06-06 12:23PM EDT75.000.030.000.050.00-112750.00%
DUK230616P000800002023-06-06 3:33PM EDT80.000.050.000.100.00-2111,92843.16%
DUK230616P000825002023-06-05 12:52PM EDT82.500.070.000.150.00-629937.40%
DUK230616P000850002023-06-06 3:38PM EDT85.000.110.050.150.00-2111,43427.83%
DUK230616P000875002023-06-07 9:47AM EDT87.500.450.200.30+0.10+28.57%365322.32%
DUK230616P000900002023-06-07 10:59AM EDT90.000.650.750.85-0.30-31.58%321,47319.07%
DUK230616P000925002023-06-06 1:20PM EDT92.502.502.152.300.00-41,35418.65%
DUK230616P000950002023-06-07 11:27AM EDT95.004.454.404.60-0.49-9.92%355824.56%
DUK230616P000975002023-05-31 3:00PM EDT97.507.906.907.200.00-1,10113037.11%
DUK230616P001000002023-06-01 3:18PM EDT100.0011.909.409.600.00-332841.80%
DUK230616P001050002023-06-07 11:29AM EDT105.0014.3014.4014.60-2.30-13.86%333250.59%
DUK230616P001100002023-06-01 3:18PM EDT110.0021.7019.3019.600.00-594458.20%
DUK230616P001150002023-05-11 3:17PM EDT115.0017.7024.4024.600.00-388274.80%
DUK230616P001200002023-05-11 3:17PM EDT120.0022.7029.4029.700.00-260090.23%
DUK230616P001250002022-09-16 9:50AM EDT125.0020.3037.4039.400.00--1221.19%
DUK230616P001300002023-05-26 9:36AM EDT130.0042.2039.3039.600.00-1098.05%
DUK230616P001450002023-05-02 1:14PM EDT145.0047.9056.0057.600.00-150235.06%
DUK230616P001650002022-10-13 2:05PM EDT165.0078.1070.3071.200.00--30.00%