Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240920C00085000 | 2024-08-19 9:54AM EDT | 85.00 | 28.10 | 29.80 | 33.50 | 0.00 | - | 1 | 1 | 266.99% |
| DUK240920C00090000 | 2024-08-15 2:53PM EDT | 90.00 | 23.10 | 25.10 | 29.40 | 0.00 | - | 40 | 0 | 165.63% |
| DUK240920C00095000 | 2024-09-09 9:30AM EDT | 95.00 | 21.90 | 21.10 | 22.20 | 0.00 | - | 1 | 2 | 134.38% |
| DUK240920C00100000 | 2024-09-03 12:51PM EDT | 100.00 | 15.80 | 16.20 | 16.90 | 0.00 | - | 5 | 5 | 85.94% |
| DUK240920C00105000 | 2024-09-06 10:05AM EDT | 105.00 | 12.30 | 11.60 | 13.90 | +0.31 | +2.59% | 10 | 21 | 102.73% |
| DUK240920C00110000 | 2024-09-17 10:26AM EDT | 110.00 | 7.10 | 6.70 | 6.90 | -1.00 | -12.35% | 4 | 1,143 | 40.14% |
| DUK240920C00115000 | 2024-09-17 3:59PM EDT | 115.00 | 1.88 | 1.85 | 2.45 | -0.92 | -32.86% | 53 | 7,931 | 29.35% |
| DUK240920C00120000 | 2024-09-17 3:36PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 120 | 788 | 16.70% |
| DUK240920C00125000 | 2024-09-16 3:12PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 217 | 34.57% |
| DUK240920C00130000 | 2024-09-04 9:41AM EDT | 130.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 59 | 81.84% |
| DUK240920C00135000 | 2024-08-08 3:40PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 108.45% |
| DUK240920C00140000 | 2024-08-26 12:27PM EDT | 140.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240920P00085000 | 2024-08-16 3:54PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.84% |
| DUK240920P00090000 | 2024-08-14 11:39AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 154.30% |
| DUK240920P00095000 | 2024-08-22 1:39PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 25 | 89.84% |
| DUK240920P00100000 | 2024-09-12 12:35PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 176 | 63.67% |
| DUK240920P00105000 | 2024-09-17 1:38PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 279 | 50.59% |
| DUK240920P00110000 | 2024-09-17 9:52AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 588 | 31.25% |
| DUK240920P00115000 | 2024-09-17 10:44AM EDT | 115.00 | 0.18 | 0.15 | 0.20 | +0.07 | +63.64% | 62 | 3,435 | 16.07% |
| DUK240920P00120000 | 2024-09-16 3:54PM EDT | 120.00 | 2.35 | 3.20 | 3.40 | 0.00 | - | 4 | 2 | 21.00% |
| DUK240920P00125000 | 2024-09-16 10:35AM EDT | 125.00 | 6.80 | 8.20 | 8.40 | 0.00 | - | 1 | 0 | 41.60% |
| DUK240920P00130000 | 2024-09-05 2:56PM EDT | 130.00 | 13.30 | 13.20 | 13.40 | 0.00 | - | - | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.