Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
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 6:52AM EST | 42.50 | 58.10 | 57.20 | 60.40 | 0.00 | - | 25 | 0 | 191.60% |
| DUK230120C00055000 | 2022-10-31 8:44AM EST | 55.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230120C00060000 | 2022-05-04 2:42PM EST | 60.00 | 50.70 | 51.00 | 52.10 | 0.00 | - | 1 | 0 | 259.86% |
| DUK230120C00065000 | 2021-11-10 6:52AM EST | 65.00 | 36.60 | 35.20 | 38.20 | 0.00 | - | 50 | 0 | 115.67% |
| DUK230120C00070000 | 2022-08-10 2:09PM EST | 70.00 | 40.10 | 40.50 | 41.30 | 0.00 | - | 20 | 0 | 202.65% |
| DUK230120C00072500 | 2021-11-09 3:30PM EST | 72.50 | 29.27 | 28.60 | 30.30 | 0.00 | - | 6 | 0 | 96.48% |
| DUK230120C00075000 | 2022-11-11 10:49AM EST | 75.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230120C00077500 | 2022-02-14 10:08AM EST | 77.50 | 23.05 | 27.60 | 28.90 | 0.00 | - | 22 | 30 | 121.64% |
| DUK230120C00080000 | 2022-11-18 2:27PM EST | 80.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DUK230120C00082500 | 2022-12-05 3:44PM EST | 82.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230120C00085000 | 2022-11-23 11:10AM EST | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230120C00087500 | 2022-11-21 10:36AM EST | 87.50 | 11.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DUK230120C00090000 | 2022-12-01 9:36AM EST | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230120C00092500 | 2022-12-02 12:00PM EST | 92.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230120C00095000 | 2022-12-02 2:24PM EST | 95.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK230120C00097500 | 2022-12-05 2:56PM EST | 97.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DUK230120C00100000 | 2022-12-05 3:00PM EST | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.78% |
| DUK230120C00105000 | 2022-12-05 3:21PM EST | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| DUK230120C00110000 | 2022-12-05 3:34PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| DUK230120C00115000 | 2022-12-05 11:09AM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DUK230120C00120000 | 2022-12-05 3:23PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DUK230120C00125000 | 2022-12-01 9:42AM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DUK230120C00130000 | 2022-11-30 2:45PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK230120C00135000 | 2022-10-03 11:36AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 108 | 43.46% |
| DUK230120C00140000 | 2022-11-08 3:28PM EST | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DUK230120C00145000 | 2022-10-11 11:41AM EST | 145.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 434 | 51.56% |
| DUK230120C00150000 | 2022-07-14 11:39AM EST | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 62 | 50.29% |
| DUK230120C00165000 | 2022-07-14 10:57AM EST | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 15 | 59.96% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230120P00042500 | 2022-10-12 2:01PM EST | 42.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 83 | 101.95% |
| DUK230120P00045000 | 2022-11-23 2:55PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DUK230120P00047500 | 2022-09-12 10:12AM EST | 47.50 | 0.05 | 0.10 | 0.40 | 0.00 | - | 5 | 56 | 106.45% |
| DUK230120P00050000 | 2022-11-10 3:32PM EST | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DUK230120P00055000 | 2022-11-11 9:36AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK230120P00060000 | 2022-11-30 3:36PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DUK230120P00065000 | 2022-11-22 10:12AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DUK230120P00070000 | 2022-12-05 11:32AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DUK230120P00072500 | 2022-11-30 2:37PM EST | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK230120P00075000 | 2022-11-30 3:01PM EST | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DUK230120P00077500 | 2022-11-30 11:10AM EST | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK230120P00080000 | 2022-12-05 1:35PM EST | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK230120P00082500 | 2022-12-02 2:07PM EST | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DUK230120P00085000 | 2022-12-05 1:42PM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DUK230120P00087500 | 2022-12-05 1:29PM EST | 87.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DUK230120P00090000 | 2022-12-05 2:56PM EST | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DUK230120P00092500 | 2022-12-05 1:25PM EST | 92.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DUK230120P00095000 | 2022-12-05 3:00PM EST | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| DUK230120P00097500 | 2022-12-05 1:39PM EST | 97.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| DUK230120P00100000 | 2022-12-05 1:32PM EST | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DUK230120P00105000 | 2022-12-05 3:39PM EST | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK230120P00110000 | 2022-11-30 2:35PM EST | 110.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DUK230120P00115000 | 2022-11-30 2:35PM EST | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DUK230120P00120000 | 2022-09-21 9:12AM EST | 120.00 | 14.18 | 32.50 | 33.30 | 0.00 | - | 8 | 18 | 135.91% |
| DUK230120P00125000 | 2022-08-29 2:54PM EST | 125.00 | 16.30 | 24.80 | 26.00 | 0.00 | - | 9 | 12 | 33.64% |
| DUK230120P00130000 | 2022-11-22 2:48PM EST | 130.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| DUK230120P00135000 | 2022-04-06 8:57AM EST | 135.00 | 23.50 | 25.80 | 26.60 | 0.00 | - | 5 | 6 | 0.00% |
| DUK230120P00140000 | 2022-10-11 12:25PM EST | 140.00 | 50.20 | 44.30 | 44.40 | 0.00 | - | 3 | 4 | 98.49% |
| DUK230120P00145000 | 2022-05-10 12:01PM EST | 145.00 | 37.70 | 37.10 | 38.70 | 0.00 | - | 1 | 39 | 0.00% |
| DUK230120P00150000 | 2021-11-10 6:52AM EST | 150.00 | 55.38 | 49.10 | 53.90 | 0.00 | - | - | 1 | 70.80% |
| DUK230120P00165000 | 2022-10-13 2:21PM EST | 165.00 | 77.20 | 70.10 | 71.20 | 0.00 | - | - | 3 | 138.39% |
© 2022 Yahoo. All rights reserved.
