Australia Markets close in 3 hrs 36 mins

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.98+0.73 (+0.66%)
At close: 04:04PM EDT
110.52 -0.46 (-0.41%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK221021C000850002022-07-19 10:37AM EDT85.0021.6024.3024.600.00--00.00%
DUK221021C000875002022-07-01 3:59PM EDT87.5022.7023.0023.200.00--20.00%
DUK221021C000925002022-08-10 2:34PM EDT92.5017.3817.1017.40-0.07-0.40%300.00%
DUK221021C000950002022-08-09 3:54PM EDT95.0015.0514.7015.000.00-4170.00%
DUK221021C000975002022-08-02 1:34PM EDT97.5013.5012.5012.800.00-2800.00%
DUK221021C001000002022-08-10 1:43PM EDT100.0010.5510.3010.50+0.35+3.43%541910.00%
DUK221021C001050002022-08-11 2:02PM EDT105.006.816.306.60+0.31+4.77%1759413.97%
DUK221021C001100002022-08-11 1:39PM EDT110.003.603.103.30+0.10+2.86%361,78414.73%
DUK221021C001150002022-08-11 1:20PM EDT115.001.411.151.30+0.11+8.46%283,47614.88%
DUK221021C001200002022-08-10 3:49PM EDT120.000.400.300.400.00-999914.97%
DUK221021C001250002022-08-10 3:49PM EDT125.000.140.050.20-0.01-6.67%42,02817.29%
DUK221021C001300002022-08-04 10:42AM EDT130.000.050.000.200.00--1,03621.63%
DUK221021C001400002022-07-13 12:33PM EDT140.000.050.000.150.00--127.98%
DUK221021C001450002022-07-15 11:52AM EDT145.000.100.000.150.00--4331.45%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK221021P000500002022-07-25 3:50PM EDT50.000.080.000.100.00--275.00%
DUK221021P000650002022-08-04 9:30AM EDT65.000.050.000.100.00--6651.95%
DUK221021P000750002022-08-10 1:25PM EDT75.000.100.050.10-0.10-50.00%22542.97%
DUK221021P000800002022-07-22 2:08PM EDT80.000.360.000.250.00--7842.63%
DUK221021P000850002022-08-05 2:15PM EDT85.000.250.100.300.00--10737.16%
DUK221021P000875002022-07-18 2:10PM EDT87.500.650.000.350.00--42434.91%
DUK221021P000900002022-07-27 3:12PM EDT90.000.800.250.400.00--23832.47%
DUK221021P000925002022-08-09 3:58PM EDT92.500.500.400.450.00-11,23629.86%
DUK221021P000950002022-08-05 12:52PM EDT95.000.800.550.600.00-11,99228.47%
DUK221021P000975002022-08-10 3:53PM EDT97.500.750.750.80-0.15-16.67%2589727.08%
DUK221021P001000002022-08-11 1:45PM EDT100.001.011.001.10-0.14-12.17%81,09825.98%
DUK221021P001050002022-08-11 12:04PM EDT105.001.852.002.10-0.28-13.15%871424.23%
DUK221021P001100002022-08-11 1:44PM EDT110.003.603.804.00-0.20-5.26%346523.70%
DUK221021P001150002022-08-10 3:41PM EDT115.006.756.807.10-1.95-22.41%127325.01%
DUK221021P001200002022-07-21 11:05AM EDT120.0017.4911.1011.600.00--1030.70%