Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220715C00070000 | 2022-05-16 12:10AM EDT | 70.00 | 40.72 | 37.70 | 38.70 | 0.00 | - | - | - | 174.71% |
| DUK220715C00075000 | 2022-05-16 12:10AM EDT | 75.00 | 34.56 | 32.40 | 33.60 | 0.00 | - | - | - | 147.90% |
| DUK220715C00080000 | 2022-06-28 3:59PM EDT | 80.00 | 25.70 | 25.70 | 26.30 | 0.00 | - | 13 | 17 | 77.83% |
| DUK220715C00085000 | 2022-06-09 2:11PM EDT | 85.00 | 24.50 | 21.10 | 21.40 | 0.00 | - | 13 | 13 | 61.43% |
| DUK220715C00087500 | 2022-06-03 11:05AM EDT | 87.50 | 24.20 | 18.50 | 18.90 | 0.00 | - | 4 | 4 | 52.34% |
| DUK220715C00090000 | 2022-06-10 10:14AM EDT | 90.00 | 16.72 | 16.10 | 16.40 | 0.00 | - | 1 | 3 | 53.56% |
| DUK220715C00092500 | 2022-06-17 12:12PM EDT | 92.50 | 6.40 | 13.50 | 13.90 | 0.00 | - | 25 | 14 | 46.48% |
| DUK220715C00095000 | 2022-06-29 1:34PM EDT | 95.00 | 10.90 | 11.20 | 11.50 | -0.25 | -2.24% | 2 | 132 | 41.99% |
| DUK220715C00097500 | 2022-06-27 11:54AM EDT | 97.50 | 7.92 | 8.70 | 9.10 | 0.00 | - | 5 | 250 | 36.62% |
| DUK220715C00100000 | 2022-06-29 12:42PM EDT | 100.00 | 6.34 | 6.30 | 6.70 | -0.28 | -4.23% | 19 | 2,829 | 30.52% |
| DUK220715C00105000 | 2022-06-29 12:51PM EDT | 105.00 | 2.38 | 2.45 | 2.60 | +0.21 | +9.68% | 46 | 1,871 | 22.71% |
| DUK220715C00110000 | 2022-06-29 2:35PM EDT | 110.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 144 | 11,993 | 19.14% |
| DUK220715C00115000 | 2022-06-29 2:01PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 354 | 4,661 | 22.36% |
| DUK220715C00120000 | 2022-06-29 10:04AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,902 | 27.93% |
| DUK220715C00125000 | 2022-06-21 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 591 | 44.73% |
| DUK220715C00130000 | 2022-06-13 12:18PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 47.17% |
| DUK220715C00140000 | 2021-11-10 7:52AM EDT | 140.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | - | 4 | 69.43% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220715P00050000 | 2022-05-25 11:48AM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 167.19% |
| DUK220715P00055000 | 2022-04-05 10:31AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 131.25% |
| DUK220715P00060000 | 2022-06-13 11:09AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 33 | 119.92% |
| DUK220715P00070000 | 2022-06-28 1:15PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| DUK220715P00075000 | 2022-03-31 2:50PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 31 | 82.03% |
| DUK220715P00080000 | 2022-06-13 3:26PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 64.26% |
| DUK220715P00085000 | 2022-06-17 10:41AM EDT | 85.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 2 | 271 | 55.86% |
| DUK220715P00087500 | 2022-06-22 12:11PM EDT | 87.50 | 0.19 | 0.00 | 0.40 | 0.00 | - | 20 | 40 | 52.34% |
| DUK220715P00090000 | 2022-06-28 2:09PM EDT | 90.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 3 | 297 | 55.18% |
| DUK220715P00092500 | 2022-06-27 3:14PM EDT | 92.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | 10 | 1,124 | 41.60% |
| DUK220715P00095000 | 2022-06-28 12:16PM EDT | 95.00 | 0.22 | 0.10 | 0.60 | 0.00 | - | 11 | 855 | 44.29% |
| DUK220715P00097500 | 2022-06-28 2:18PM EDT | 97.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 14 | 240 | 29.88% |
| DUK220715P00100000 | 2022-06-29 1:57PM EDT | 100.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 5 | 1,787 | 26.07% |
| DUK220715P00105000 | 2022-06-29 2:30PM EDT | 105.00 | 1.41 | 1.35 | 1.50 | -0.14 | -9.03% | 17 | 2,194 | 21.58% |
| DUK220715P00110000 | 2022-06-29 1:39PM EDT | 110.00 | 4.50 | 4.10 | 4.40 | -0.10 | -2.17% | 16 | 2,730 | 18.31% |
| DUK220715P00115000 | 2022-06-28 9:48AM EDT | 115.00 | 8.57 | 8.80 | 9.20 | 0.00 | - | 1 | 52 | 25.98% |
| DUK220715P00120000 | 2022-05-26 3:54PM EDT | 120.00 | 7.10 | 15.30 | 15.70 | 0.00 | - | 2 | 0 | 62.96% |
| DUK220715P00125000 | 2022-05-27 3:45PM EDT | 125.00 | 11.00 | 20.20 | 20.70 | 0.00 | - | 40 | 0 | 74.24% |
| DUK220715P00130000 | 2022-05-27 3:56PM EDT | 130.00 | 15.72 | 25.20 | 25.90 | 0.00 | - | 25 | 0 | 87.06% |
© 2022 Yahoo. All rights reserved.
