Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020C00055000 | 2023-08-23 10:28AM EDT | 55.00 | 34.80 | 38.00 | 39.10 | 0.00 | - | 1 | 1 | 326.07% |
| DUK231020C00060000 | 2023-09-15 1:01PM EDT | 60.00 | 35.80 | 25.70 | 26.80 | 0.00 | - | - | 4 | 85.94% |
| DUK231020C00070000 | 2023-09-13 12:57PM EDT | 70.00 | 23.90 | 16.00 | 16.80 | 0.00 | - | 4 | 2 | 62.40% |
| DUK231020C00075000 | 2023-10-02 1:39PM EDT | 75.00 | 10.40 | 11.10 | 11.80 | 0.00 | - | 20 | 20 | 57.91% |
| DUK231020C00080000 | 2023-10-03 10:02AM EDT | 80.00 | 4.70 | 6.50 | 6.70 | 0.00 | - | 2 | 242 | 35.74% |
| DUK231020C00085000 | 2023-10-04 3:49PM EDT | 85.00 | 2.64 | 2.50 | 2.65 | +0.09 | +3.53% | 183 | 3,566 | 27.71% |
| DUK231020C00090000 | 2023-10-04 3:34PM EDT | 90.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 55 | 2,209 | 23.98% |
| DUK231020C00095000 | 2023-10-04 3:56PM EDT | 95.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 102 | 8,911 | 26.95% |
| DUK231020C00100000 | 2023-10-04 1:44PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 248 | 7,885 | 33.79% |
| DUK231020C00105000 | 2023-10-04 10:43AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 37 | 863 | 42.77% |
| DUK231020C00110000 | 2023-09-27 10:18AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,198 | 51.17% |
| DUK231020C00115000 | 2023-09-28 1:42PM EDT | 115.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 162 | 58.98% |
| DUK231020C00120000 | 2023-06-12 3:44PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 71 | 66.41% |
| DUK231020C00125000 | 2023-04-21 10:45AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 73.05% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020P00045000 | 2023-08-03 2:44PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 117.19% |
| DUK231020P00050000 | 2023-05-30 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 113.67% |
| DUK231020P00055000 | 2023-05-08 10:29AM EDT | 55.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 4 | 106.25% |
| DUK231020P00060000 | 2023-06-22 2:52PM EDT | 60.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 99.95% |
| DUK231020P00065000 | 2023-09-07 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 54.69% |
| DUK231020P00070000 | 2023-10-02 2:28PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 78 | 45.70% |
| DUK231020P00075000 | 2023-10-03 2:04PM EDT | 75.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 24 | 1,212 | 39.45% |
| DUK231020P00080000 | 2023-10-04 1:32PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.13 | -34.21% | 41 | 677 | 28.86% |
| DUK231020P00085000 | 2023-10-04 3:38PM EDT | 85.00 | 1.15 | 1.15 | 1.20 | -0.41 | -26.28% | 50 | 3,034 | 23.10% |
| DUK231020P00090000 | 2023-10-04 3:43PM EDT | 90.00 | 3.99 | 4.00 | 4.20 | -0.44 | -9.93% | 61 | 1,944 | 20.36% |
| DUK231020P00095000 | 2023-10-04 1:33PM EDT | 95.00 | 9.18 | 8.60 | 9.00 | -1.93 | -17.37% | 14 | 523 | 28.03% |
| DUK231020P00100000 | 2023-10-03 2:44PM EDT | 100.00 | 14.30 | 13.50 | 14.00 | 0.00 | - | 1 | 42 | 39.06% |
| DUK231020P00105000 | 2023-09-29 9:31AM EDT | 105.00 | 15.50 | 18.50 | 19.20 | 0.00 | - | 1 | 0 | 59.38% |
| DUK231020P00110000 | 2023-09-22 10:05AM EDT | 110.00 | 17.00 | 23.50 | 24.10 | 0.00 | - | 2 | 0 | 64.84% |
| DUK231020P00115000 | 2023-06-15 3:00PM EDT | 115.00 | 23.20 | 22.10 | 22.90 | 0.00 | - | 14 | 15 | 0.00% |
| DUK231020P00140000 | 2023-02-17 3:50PM EDT | 140.00 | 40.40 | 42.60 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
