Australia Markets close in 4 hrs 56 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230120C000425002021-11-10 7:52AM EDT42.5058.1057.2060.400.00-2500.00%
DUK230120C000550002021-11-10 7:52AM EDT55.0046.2745.1048.200.00-800.00%
DUK230120C000600002021-11-09 2:22PM EDT60.0041.5040.1043.100.00-15010.00%
DUK230120C000650002021-11-10 7:52AM EDT65.0036.6035.2038.200.00-5000.00%
DUK230120C000700002022-08-10 3:09PM EDT70.0040.1038.8040.10+40.10-1400.00%
DUK230120C000725002021-11-09 4:30PM EDT72.5029.2728.6030.300.00-100.00%
DUK230120C000750002021-12-13 11:27AM EDT75.0027.7128.1030.500.00-1890.00%
DUK230120C000775002021-11-30 12:08PM EDT77.5022.0826.8027.900.00-780.00%
DUK230120C000800002022-08-11 9:41AM EDT80.0030.0029.6030.30+4.05+15.61%5220.00%
DUK230120C000825002021-12-29 1:33PM EDT82.5023.1021.6022.200.00-11070.00%
DUK230120C000850002022-08-08 2:50PM EDT85.0024.3024.9025.300.00-41730.00%
DUK230120C000875002022-08-10 2:40PM EDT87.5022.9022.7023.00-0.10-0.43%531620.00%
DUK230120C000900002022-08-10 2:58PM EDT90.0020.6020.4020.70-0.30-1.44%12,4520.00%
DUK230120C000925002022-08-05 11:50AM EDT92.5016.8018.2018.400.00-102210.00%
DUK230120C000950002022-08-10 2:59PM EDT95.0016.2016.0016.30-0.04-0.25%436515.80%
DUK230120C000975002022-08-09 3:38PM EDT97.5014.4014.0014.200.00-547817.04%
DUK230120C001000002022-08-05 12:20PM EDT100.0011.0712.0012.200.00-5283717.55%
DUK230120C001050002022-08-11 10:43AM EDT105.009.008.408.60+0.80+9.76%23,83817.85%
DUK230120C001100002022-08-11 10:43AM EDT110.005.905.405.60+0.30+5.36%22,66217.57%
DUK230120C001150002022-08-11 10:35AM EDT115.003.503.203.30+0.15+4.48%12,60017.06%
DUK230120C001200002022-08-11 12:57PM EDT120.001.801.651.80-0.01-0.55%162,93716.80%
DUK230120C001250002022-08-11 12:54PM EDT125.000.860.700.90+0.01+1.18%251,25316.59%
DUK230120C001300002022-07-25 10:23AM EDT130.000.340.300.450.00-130316.76%
DUK230120C001350002022-07-19 2:40PM EDT135.000.400.150.350.00-18618.63%
DUK230120C001400002021-11-10 11:09AM EDT140.000.450.101.050.00-15527.43%
DUK230120C001450002022-07-29 10:00AM EDT145.000.130.000.200.00-143521.44%
DUK230120C001500002022-07-14 12:39PM EDT150.000.100.000.150.00-46222.56%
DUK230120C001650002022-07-14 11:57AM EDT165.000.150.000.150.00--1528.32%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230120P000425002022-08-02 9:30AM EDT42.500.200.000.150.00-18260.94%
DUK230120P000450002022-08-02 9:30AM EDT45.000.200.050.150.00-118059.67%
DUK230120P000475002022-08-02 9:30AM EDT47.500.200.050.200.00-15658.01%
DUK230120P000500002022-08-03 3:26PM EDT50.000.150.050.200.00-16454.79%
DUK230120P000550002022-08-02 11:48AM EDT55.000.150.000.250.00-1215854.05%
DUK230120P000600002022-08-11 9:33AM EDT60.000.200.050.300.00-530149.51%
DUK230120P000650002022-07-13 2:36PM EDT65.000.400.050.350.00-2259445.02%
DUK230120P000700002022-01-05 11:42AM EDT70.001.251.151.350.00-252652.25%
DUK230120P000725002021-12-30 4:50PM EDT72.501.551.351.550.00-147251.00%
DUK230120P000750002022-08-05 11:11AM EDT75.000.600.400.550.00-11,01937.72%
DUK230120P000775002022-08-05 2:31PM EDT77.500.650.500.600.00-131035.77%
DUK230120P000800002022-08-08 3:38PM EDT80.000.700.600.700.00-299034.38%
DUK230120P000825002022-08-05 3:59PM EDT82.500.850.700.800.00-750332.83%
DUK230120P000850002022-08-10 9:42AM EDT85.000.950.850.95-0.18-15.93%162331.60%
DUK230120P000875002022-08-11 10:10AM EDT87.501.051.051.10-0.15-12.50%41,34930.18%
DUK230120P000900002022-08-11 2:38PM EDT90.001.301.251.50-0.10-7.14%241,80530.31%
DUK230120P000925002022-08-11 2:38PM EDT92.501.601.551.60-0.10-5.88%1752928.10%
DUK230120P000950002022-08-10 2:15PM EDT95.001.901.851.95-0.15-7.32%768127.21%
DUK230120P000975002022-08-11 1:20PM EDT97.502.202.302.35-0.25-10.20%31,59826.25%
DUK230120P001000002022-08-11 1:58PM EDT100.002.732.702.85-0.22-7.46%32,41925.39%
DUK230120P001050002022-08-11 2:00PM EDT105.003.994.104.30-0.31-7.21%11,50224.31%
DUK230120P001100002022-08-11 11:13AM EDT110.005.906.106.30-0.55-8.53%155423.41%
DUK230120P001150002022-08-04 9:32AM EDT115.008.008.909.100.00-11,25423.32%
DUK230120P001200002021-11-05 12:27PM EDT120.0024.0024.9026.700.00-81469.87%
DUK230120P001250002021-11-05 2:46PM EDT125.0028.5028.7029.600.00-4469.85%
DUK230120P001300002021-11-10 7:52AM EDT130.0035.0032.1032.900.00--5869.29%
DUK230120P001350002021-11-10 7:52AM EDT135.0053.7036.0037.500.00--171.37%
DUK230120P001400002021-11-10 7:52AM EDT140.0038.9039.6044.400.00-1376.57%
DUK230120P001450002021-11-10 7:52AM EDT145.0062.5344.3048.800.00--3979.01%
DUK230120P001500002021-11-10 7:52AM EDT150.0055.3849.1053.900.00--182.61%