Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230120C00042500 | 2021-11-10 7:52AM EDT | 42.50 | 58.10 | 57.20 | 60.40 | 0.00 | - | 25 | 0 | 0.00% |
| DUK230120C00055000 | 2021-11-10 7:52AM EDT | 55.00 | 46.27 | 45.10 | 48.20 | 0.00 | - | 8 | 0 | 0.00% |
| DUK230120C00060000 | 2021-11-09 2:22PM EDT | 60.00 | 41.50 | 40.10 | 43.10 | 0.00 | - | 150 | 1 | 0.00% |
| DUK230120C00065000 | 2021-11-10 7:52AM EDT | 65.00 | 36.60 | 35.20 | 38.20 | 0.00 | - | 50 | 0 | 0.00% |
| DUK230120C00070000 | 2022-08-10 3:09PM EDT | 70.00 | 40.10 | 38.80 | 40.10 | +40.10 | - | 14 | 0 | 0.00% |
| DUK230120C00072500 | 2021-11-09 4:30PM EDT | 72.50 | 29.27 | 28.60 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230120C00075000 | 2021-12-13 11:27AM EDT | 75.00 | 27.71 | 28.10 | 30.50 | 0.00 | - | 18 | 9 | 0.00% |
| DUK230120C00077500 | 2021-11-30 12:08PM EDT | 77.50 | 22.08 | 26.80 | 27.90 | 0.00 | - | 7 | 8 | 0.00% |
| DUK230120C00080000 | 2022-08-11 9:41AM EDT | 80.00 | 30.00 | 29.60 | 30.30 | +4.05 | +15.61% | 5 | 22 | 0.00% |
| DUK230120C00082500 | 2021-12-29 1:33PM EDT | 82.50 | 23.10 | 21.60 | 22.20 | 0.00 | - | 1 | 107 | 0.00% |
| DUK230120C00085000 | 2022-08-08 2:50PM EDT | 85.00 | 24.30 | 24.90 | 25.30 | 0.00 | - | 4 | 173 | 0.00% |
| DUK230120C00087500 | 2022-08-10 2:40PM EDT | 87.50 | 22.90 | 22.70 | 23.00 | -0.10 | -0.43% | 53 | 162 | 0.00% |
| DUK230120C00090000 | 2022-08-10 2:58PM EDT | 90.00 | 20.60 | 20.40 | 20.70 | -0.30 | -1.44% | 1 | 2,452 | 0.00% |
| DUK230120C00092500 | 2022-08-05 11:50AM EDT | 92.50 | 16.80 | 18.20 | 18.40 | 0.00 | - | 10 | 221 | 0.00% |
| DUK230120C00095000 | 2022-08-10 2:59PM EDT | 95.00 | 16.20 | 16.00 | 16.30 | -0.04 | -0.25% | 4 | 365 | 15.80% |
| DUK230120C00097500 | 2022-08-09 3:38PM EDT | 97.50 | 14.40 | 14.00 | 14.20 | 0.00 | - | 5 | 478 | 17.04% |
| DUK230120C00100000 | 2022-08-05 12:20PM EDT | 100.00 | 11.07 | 12.00 | 12.20 | 0.00 | - | 52 | 837 | 17.55% |
| DUK230120C00105000 | 2022-08-11 10:43AM EDT | 105.00 | 9.00 | 8.40 | 8.60 | +0.80 | +9.76% | 2 | 3,838 | 17.85% |
| DUK230120C00110000 | 2022-08-11 10:43AM EDT | 110.00 | 5.90 | 5.40 | 5.60 | +0.30 | +5.36% | 2 | 2,662 | 17.57% |
| DUK230120C00115000 | 2022-08-11 10:35AM EDT | 115.00 | 3.50 | 3.20 | 3.30 | +0.15 | +4.48% | 1 | 2,600 | 17.06% |
| DUK230120C00120000 | 2022-08-11 12:57PM EDT | 120.00 | 1.80 | 1.65 | 1.80 | -0.01 | -0.55% | 16 | 2,937 | 16.80% |
| DUK230120C00125000 | 2022-08-11 12:54PM EDT | 125.00 | 0.86 | 0.70 | 0.90 | +0.01 | +1.18% | 25 | 1,253 | 16.59% |
| DUK230120C00130000 | 2022-07-25 10:23AM EDT | 130.00 | 0.34 | 0.30 | 0.45 | 0.00 | - | 1 | 303 | 16.76% |
| DUK230120C00135000 | 2022-07-19 2:40PM EDT | 135.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 86 | 18.63% |
| DUK230120C00140000 | 2021-11-10 11:09AM EDT | 140.00 | 0.45 | 0.10 | 1.05 | 0.00 | - | 1 | 55 | 27.43% |
| DUK230120C00145000 | 2022-07-29 10:00AM EDT | 145.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 435 | 21.44% |
| DUK230120C00150000 | 2022-07-14 12:39PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 62 | 22.56% |
| DUK230120C00165000 | 2022-07-14 11:57AM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 15 | 28.32% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230120P00042500 | 2022-08-02 9:30AM EDT | 42.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 60.94% |
| DUK230120P00045000 | 2022-08-02 9:30AM EDT | 45.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 180 | 59.67% |
| DUK230120P00047500 | 2022-08-02 9:30AM EDT | 47.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 56 | 58.01% |
| DUK230120P00050000 | 2022-08-03 3:26PM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 64 | 54.79% |
| DUK230120P00055000 | 2022-08-02 11:48AM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 12 | 158 | 54.05% |
| DUK230120P00060000 | 2022-08-11 9:33AM EDT | 60.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 301 | 49.51% |
| DUK230120P00065000 | 2022-07-13 2:36PM EDT | 65.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 22 | 594 | 45.02% |
| DUK230120P00070000 | 2022-01-05 11:42AM EDT | 70.00 | 1.25 | 1.15 | 1.35 | 0.00 | - | 2 | 526 | 52.25% |
| DUK230120P00072500 | 2021-12-30 4:50PM EDT | 72.50 | 1.55 | 1.35 | 1.55 | 0.00 | - | 1 | 472 | 51.00% |
| DUK230120P00075000 | 2022-08-05 11:11AM EDT | 75.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 1,019 | 37.72% |
| DUK230120P00077500 | 2022-08-05 2:31PM EDT | 77.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 310 | 35.77% |
| DUK230120P00080000 | 2022-08-08 3:38PM EDT | 80.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 990 | 34.38% |
| DUK230120P00082500 | 2022-08-05 3:59PM EDT | 82.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 7 | 503 | 32.83% |
| DUK230120P00085000 | 2022-08-10 9:42AM EDT | 85.00 | 0.95 | 0.85 | 0.95 | -0.18 | -15.93% | 1 | 623 | 31.60% |
| DUK230120P00087500 | 2022-08-11 10:10AM EDT | 87.50 | 1.05 | 1.05 | 1.10 | -0.15 | -12.50% | 4 | 1,349 | 30.18% |
| DUK230120P00090000 | 2022-08-11 2:38PM EDT | 90.00 | 1.30 | 1.25 | 1.50 | -0.10 | -7.14% | 24 | 1,805 | 30.31% |
| DUK230120P00092500 | 2022-08-11 2:38PM EDT | 92.50 | 1.60 | 1.55 | 1.60 | -0.10 | -5.88% | 17 | 529 | 28.10% |
| DUK230120P00095000 | 2022-08-10 2:15PM EDT | 95.00 | 1.90 | 1.85 | 1.95 | -0.15 | -7.32% | 7 | 681 | 27.21% |
| DUK230120P00097500 | 2022-08-11 1:20PM EDT | 97.50 | 2.20 | 2.30 | 2.35 | -0.25 | -10.20% | 3 | 1,598 | 26.25% |
| DUK230120P00100000 | 2022-08-11 1:58PM EDT | 100.00 | 2.73 | 2.70 | 2.85 | -0.22 | -7.46% | 3 | 2,419 | 25.39% |
| DUK230120P00105000 | 2022-08-11 2:00PM EDT | 105.00 | 3.99 | 4.10 | 4.30 | -0.31 | -7.21% | 1 | 1,502 | 24.31% |
| DUK230120P00110000 | 2022-08-11 11:13AM EDT | 110.00 | 5.90 | 6.10 | 6.30 | -0.55 | -8.53% | 1 | 554 | 23.41% |
| DUK230120P00115000 | 2022-08-04 9:32AM EDT | 115.00 | 8.00 | 8.90 | 9.10 | 0.00 | - | 1 | 1,254 | 23.32% |
| DUK230120P00120000 | 2021-11-05 12:27PM EDT | 120.00 | 24.00 | 24.90 | 26.70 | 0.00 | - | 8 | 14 | 69.87% |
| DUK230120P00125000 | 2021-11-05 2:46PM EDT | 125.00 | 28.50 | 28.70 | 29.60 | 0.00 | - | 4 | 4 | 69.85% |
| DUK230120P00130000 | 2021-11-10 7:52AM EDT | 130.00 | 35.00 | 32.10 | 32.90 | 0.00 | - | - | 58 | 69.29% |
| DUK230120P00135000 | 2021-11-10 7:52AM EDT | 135.00 | 53.70 | 36.00 | 37.50 | 0.00 | - | - | 1 | 71.37% |
| DUK230120P00140000 | 2021-11-10 7:52AM EDT | 140.00 | 38.90 | 39.60 | 44.40 | 0.00 | - | 1 | 3 | 76.57% |
| DUK230120P00145000 | 2021-11-10 7:52AM EDT | 145.00 | 62.53 | 44.30 | 48.80 | 0.00 | - | - | 39 | 79.01% |
| DUK230120P00150000 | 2021-11-10 7:52AM EDT | 150.00 | 55.38 | 49.10 | 53.90 | 0.00 | - | - | 1 | 82.61% |
© 2022 Yahoo. All rights reserved.
