Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230217C00085000 | 2023-01-20 3:57PM EST | 85.00 | 17.15 | 15.30 | 15.70 | 0.00 | - | 2 | 2 | 53.52% |
| DUK230217C00090000 | 2023-01-30 3:48PM EST | 90.00 | 11.73 | 10.50 | 10.80 | 0.00 | - | 10 | 28 | 41.75% |
| DUK230217C00095000 | 2023-02-03 1:58PM EST | 95.00 | 5.50 | 5.60 | 6.00 | -2.80 | -33.73% | 5 | 69 | 29.79% |
| DUK230217C00097500 | 2023-02-02 2:47PM EST | 97.50 | 5.45 | 3.40 | 3.80 | 0.00 | - | 1 | 141 | 25.03% |
| DUK230217C00100000 | 2023-02-03 2:48PM EST | 100.00 | 1.85 | 1.70 | 1.85 | -1.50 | -44.78% | 216 | 502 | 20.07% |
| DUK230217C00105000 | 2023-02-03 2:31PM EST | 105.00 | 0.22 | 0.20 | 0.25 | -0.28 | -56.00% | 351 | 1,548 | 19.14% |
| DUK230217C00110000 | 2023-02-03 1:10PM EST | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 27 | 3,193 | 28.52% |
| DUK230217C00115000 | 2023-01-26 2:23PM EST | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 73 | 36.13% |
| DUK230217C00120000 | 2023-01-20 10:08AM EST | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 45.31% |
| DUK230217C00125000 | 2022-12-27 10:02AM EST | 125.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.37% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230217P00075000 | 2023-01-05 12:51PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 58.98% |
| DUK230217P00085000 | 2023-02-03 10:53AM EST | 85.00 | 0.13 | 0.05 | 0.10 | +0.08 | +160.00% | 2 | 49 | 44.14% |
| DUK230217P00090000 | 2023-02-03 1:43PM EST | 90.00 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 4 | 171 | 37.79% |
| DUK230217P00095000 | 2023-02-03 1:29PM EST | 95.00 | 0.56 | 0.40 | 0.55 | +0.31 | +124.00% | 38 | 254 | 29.40% |
| DUK230217P00097500 | 2023-02-03 2:18PM EST | 97.50 | 1.03 | 0.90 | 1.00 | +0.58 | +128.89% | 50 | 396 | 26.95% |
| DUK230217P00100000 | 2023-02-03 1:12PM EST | 100.00 | 2.30 | 1.80 | 2.00 | +1.15 | +100.00% | 27 | 489 | 27.25% |
| DUK230217P00105000 | 2023-02-03 10:55AM EST | 105.00 | 6.59 | 5.40 | 5.80 | +3.24 | +96.72% | 4 | 379 | 35.79% |
| DUK230217P00110000 | 2023-01-26 10:18AM EST | 110.00 | 9.04 | 10.30 | 10.70 | 0.00 | - | 1 | 9 | 51.00% |
| DUK230217P00115000 | 2023-01-19 2:37PM EST | 115.00 | 13.68 | 15.30 | 15.70 | 0.00 | - | 1 | 7 | 61.23% |
| DUK230217P00120000 | 2023-01-27 12:05PM EST | 120.00 | 18.95 | 20.20 | 20.60 | 0.00 | - | 1 | 1 | 71.24% |
© 2023 Yahoo. All rights reserved.
