DUK - Duke Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616C00060000 | 2022-10-11 11:15AM EDT | 60.00 | 30.58 | 35.70 | 36.80 | 0.00 | - | - | 2 | 343.90% |
| DUK230616C00065000 | 2022-11-16 3:32PM EDT | 65.00 | 33.08 | 35.70 | 36.50 | 0.00 | - | - | 1 | 417.14% |
| DUK230616C00070000 | 2023-05-10 3:39PM EDT | 70.00 | 29.30 | 20.50 | 20.80 | 0.00 | - | 3 | 0 | 64.06% |
| DUK230616C00075000 | 2022-11-14 12:53PM EDT | 75.00 | 21.80 | 29.00 | 29.90 | 0.00 | - | 100 | 100 | 386.18% |
| DUK230616C00080000 | 2023-05-12 11:54AM EDT | 80.00 | 18.00 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 48.05% |
| DUK230616C00082500 | 2023-05-10 3:00PM EDT | 82.50 | 16.20 | 8.10 | 8.30 | 0.00 | - | 45 | 0 | 38.48% |
| DUK230616C00085000 | 2023-06-05 10:26AM EDT | 85.00 | 6.13 | 5.60 | 5.80 | 0.00 | - | 1 | 15 | 28.71% |
| DUK230616C00087500 | 2023-06-07 10:39AM EDT | 87.50 | 3.46 | 3.30 | 3.50 | -0.18 | -4.95% | 11 | 44 | 24.12% |
| DUK230616C00090000 | 2023-06-07 10:49AM EDT | 90.00 | 1.55 | 1.35 | 1.50 | +0.48 | +44.86% | 33 | 365 | 19.41% |
| DUK230616C00092500 | 2023-06-07 11:19AM EDT | 92.50 | 0.41 | 0.30 | 0.40 | +0.16 | +64.00% | 67 | 1,052 | 18.02% |
| DUK230616C00095000 | 2023-06-06 3:47PM EDT | 95.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 11 | 1,069 | 21.78% |
| DUK230616C00097500 | 2023-06-07 10:42AM EDT | 97.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 8 | 1,114 | 27.64% |
| DUK230616C00100000 | 2023-06-06 3:00PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 2,988 | 34.96% |
| DUK230616C00105000 | 2023-06-06 2:31PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,835 | 43.16% |
| DUK230616C00110000 | 2023-06-05 2:40PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,913 | 54.30% |
| DUK230616C00115000 | 2023-05-31 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,893 | 78.52% |
| DUK230616C00120000 | 2023-05-23 2:19PM EDT | 120.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 15 | 832 | 89.65% |
| DUK230616C00125000 | 2023-04-27 11:09AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 932 | 76.56% |
| DUK230616C00130000 | 2023-05-03 12:42PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 85.16% |
| DUK230616C00135000 | 2023-02-13 10:30AM EDT | 135.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 20 | 34 | 162.35% |
| DUK230616C00140000 | 2022-08-29 9:58AM EDT | 140.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 135.35% |
| DUK230616C00145000 | 2022-07-28 1:51PM EDT | 145.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | - | 1 | 154.30% |
| DUK230616C00150000 | 2022-09-20 11:26AM EDT | 150.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 133.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616P00045000 | 2023-02-07 2:12PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 176.56% |
| DUK230616P00047500 | 2022-10-26 10:15AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DUK230616P00050000 | 2022-10-14 12:24PM EDT | 50.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 3 | 2 | 206.25% |
| DUK230616P00055000 | 2023-02-15 4:21PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 750 | 750 | 129.30% |
| DUK230616P00060000 | 2023-04-27 10:20AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 99.61% |
| DUK230616P00065000 | 2023-04-28 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 89.84% |
| DUK230616P00070000 | 2023-05-04 11:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 147 | 71.88% |
| DUK230616P00075000 | 2023-06-06 12:23PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 50.00% |
| DUK230616P00080000 | 2023-06-06 3:33PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 211 | 1,928 | 43.16% |
| DUK230616P00082500 | 2023-06-05 12:52PM EDT | 82.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 299 | 37.40% |
| DUK230616P00085000 | 2023-06-06 3:38PM EDT | 85.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 211 | 1,434 | 27.83% |
| DUK230616P00087500 | 2023-06-07 9:47AM EDT | 87.50 | 0.45 | 0.20 | 0.30 | +0.10 | +28.57% | 3 | 653 | 22.32% |
| DUK230616P00090000 | 2023-06-07 10:59AM EDT | 90.00 | 0.65 | 0.75 | 0.85 | -0.30 | -31.58% | 32 | 1,473 | 19.07% |
| DUK230616P00092500 | 2023-06-06 1:20PM EDT | 92.50 | 2.50 | 2.15 | 2.30 | 0.00 | - | 4 | 1,354 | 18.65% |
| DUK230616P00095000 | 2023-06-07 11:27AM EDT | 95.00 | 4.45 | 4.40 | 4.60 | -0.49 | -9.92% | 3 | 558 | 24.56% |
| DUK230616P00097500 | 2023-05-31 3:00PM EDT | 97.50 | 7.90 | 6.90 | 7.20 | 0.00 | - | 1,101 | 130 | 37.11% |
| DUK230616P00100000 | 2023-06-01 3:18PM EDT | 100.00 | 11.90 | 9.40 | 9.60 | 0.00 | - | 33 | 28 | 41.80% |
| DUK230616P00105000 | 2023-06-07 11:29AM EDT | 105.00 | 14.30 | 14.40 | 14.60 | -2.30 | -13.86% | 3 | 332 | 50.59% |
| DUK230616P00110000 | 2023-06-01 3:18PM EDT | 110.00 | 21.70 | 19.30 | 19.60 | 0.00 | - | 59 | 44 | 58.20% |
| DUK230616P00115000 | 2023-05-11 3:17PM EDT | 115.00 | 17.70 | 24.40 | 24.60 | 0.00 | - | 388 | 2 | 74.80% |
| DUK230616P00120000 | 2023-05-11 3:17PM EDT | 120.00 | 22.70 | 29.40 | 29.70 | 0.00 | - | 260 | 0 | 90.23% |
| DUK230616P00125000 | 2022-09-16 9:50AM EDT | 125.00 | 20.30 | 37.40 | 39.40 | 0.00 | - | - | 1 | 221.19% |
| DUK230616P00130000 | 2023-05-26 9:36AM EDT | 130.00 | 42.20 | 39.30 | 39.60 | 0.00 | - | 1 | 0 | 98.05% |
| DUK230616P00145000 | 2023-05-02 1:14PM EDT | 145.00 | 47.90 | 56.00 | 57.60 | 0.00 | - | 15 | 0 | 235.06% |
| DUK230616P00165000 | 2022-10-13 2:05PM EDT | 165.00 | 78.10 | 70.30 | 71.20 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.