Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.13-0.39 (-0.39%)
At close: 04:03PM EST
99.25 +0.12 (+0.12%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230120C000425002021-11-10 6:52AM EST42.5058.1057.2060.400.00-250191.60%
DUK230120C000550002022-10-31 8:44AM EST55.0038.970.000.000.00-100.00%
DUK230120C000600002022-05-04 2:42PM EST60.0050.7051.0052.100.00-10259.86%
DUK230120C000650002021-11-10 6:52AM EST65.0036.6035.2038.200.00-500115.67%
DUK230120C000700002022-08-10 2:09PM EST70.0040.1040.5041.300.00-200202.65%
DUK230120C000725002021-11-09 3:30PM EST72.5029.2728.6030.300.00-6096.48%
DUK230120C000750002022-11-11 10:49AM EST75.0021.260.000.000.00-100.00%
DUK230120C000775002022-02-14 10:08AM EST77.5023.0527.6028.900.00-2230121.64%
DUK230120C000800002022-11-18 2:27PM EST80.0017.800.000.000.00-2500.00%
DUK230120C000825002022-12-05 3:44PM EST82.5017.500.000.000.00-100.00%
DUK230120C000850002022-11-23 11:10AM EST85.0013.900.000.000.00-100.00%
DUK230120C000875002022-11-21 10:36AM EST87.5011.190.000.000.00-1100.00%
DUK230120C000900002022-12-01 9:36AM EST90.0012.200.000.000.00-100.00%
DUK230120C000925002022-12-02 12:00PM EST92.508.080.000.000.00-100.00%
DUK230120C000950002022-12-02 2:24PM EST95.006.310.000.000.00-300.00%
DUK230120C000975002022-12-05 2:56PM EST97.504.200.000.000.00-2000.00%
DUK230120C001000002022-12-05 3:00PM EST100.002.750.000.000.00-18800.78%
DUK230120C001050002022-12-05 3:21PM EST105.000.890.000.000.00-80503.13%
DUK230120C001100002022-12-05 3:34PM EST110.000.200.000.000.00-45506.25%
DUK230120C001150002022-12-05 11:09AM EST115.000.100.000.000.00-16012.50%
DUK230120C001200002022-12-05 3:23PM EST120.000.040.000.000.00-4012.50%
DUK230120C001250002022-12-01 9:42AM EST125.000.100.000.000.00-2012.50%
DUK230120C001300002022-11-30 2:45PM EST130.000.050.000.000.00-1012.50%
DUK230120C001350002022-10-03 11:36AM EST135.000.050.000.150.00-2010843.46%
DUK230120C001400002022-11-08 3:28PM EST140.000.040.000.000.00-2025.00%
DUK230120C001450002022-10-11 11:41AM EST145.000.060.000.150.00-443451.56%
DUK230120C001500002022-07-14 11:39AM EST150.000.100.000.150.00-46250.29%
DUK230120C001650002022-07-14 10:57AM EST165.000.150.000.150.00--1559.96%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230120P000425002022-10-12 2:01PM EST42.500.080.000.150.00-183101.95%
DUK230120P000450002022-11-23 2:55PM EST45.000.050.000.000.00-2050.00%
DUK230120P000475002022-09-12 10:12AM EST47.500.050.100.400.00-556106.45%
DUK230120P000500002022-11-10 3:32PM EST50.000.080.000.000.00-3050.00%
DUK230120P000550002022-11-11 9:36AM EST55.000.050.000.000.00-1025.00%
DUK230120P000600002022-11-30 3:36PM EST60.000.050.000.000.00-10025.00%
DUK230120P000650002022-11-22 10:12AM EST65.000.050.000.000.00-4025.00%
DUK230120P000700002022-12-05 11:32AM EST70.000.100.000.000.00-100025.00%
DUK230120P000725002022-11-30 2:37PM EST72.500.150.000.000.00-1025.00%
DUK230120P000750002022-11-30 3:01PM EST75.000.150.000.000.00-2012.50%
DUK230120P000775002022-11-30 11:10AM EST77.500.200.000.000.00-1012.50%
DUK230120P000800002022-12-05 1:35PM EST80.000.190.000.000.00-1012.50%
DUK230120P000825002022-12-02 2:07PM EST82.500.250.000.000.00-2012.50%
DUK230120P000850002022-12-05 1:42PM EST85.000.300.000.000.00-3012.50%
DUK230120P000875002022-12-05 1:29PM EST87.500.400.000.000.00-306.25%
DUK230120P000900002022-12-05 2:56PM EST90.000.600.000.000.00-3206.25%
DUK230120P000925002022-12-05 1:25PM EST92.500.900.000.000.00-1506.25%
DUK230120P000950002022-12-05 3:00PM EST95.001.350.000.000.00-5403.13%
DUK230120P000975002022-12-05 1:39PM EST97.502.000.000.000.00-3501.56%
DUK230120P001000002022-12-05 1:32PM EST100.003.000.000.000.00-2600.00%
DUK230120P001050002022-12-05 3:39PM EST105.006.000.000.000.00-300.00%
DUK230120P001100002022-11-30 2:35PM EST110.0010.500.000.000.00-5000.00%
DUK230120P001150002022-11-30 2:35PM EST115.0015.500.000.000.00-5000.00%
DUK230120P001200002022-09-21 9:12AM EST120.0014.1832.5033.300.00-818135.91%
DUK230120P001250002022-08-29 2:54PM EST125.0016.3024.8026.000.00-91233.64%
DUK230120P001300002022-11-22 2:48PM EST130.0032.400.000.000.00-11000.00%
DUK230120P001350002022-04-06 8:57AM EST135.0023.5025.8026.600.00-560.00%
DUK230120P001400002022-10-11 12:25PM EST140.0050.2044.3044.400.00-3498.49%
DUK230120P001450002022-05-10 12:01PM EST145.0037.7037.1038.700.00-1390.00%
DUK230120P001500002021-11-10 6:52AM EST150.0055.3849.1053.900.00--170.80%
DUK230120P001650002022-10-13 2:21PM EST165.0077.2070.1071.200.00--3138.39%