Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.34-0.08 (-0.08%)
At close: 04:03PM EST
101.39 +0.05 (+0.05%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230421C000750002022-12-05 10:13AM EST75.0025.0030.5031.100.00-3082.54%
DUK230421C000800002022-10-19 11:05AM EST80.0012.7618.7019.300.00-130.00%
DUK230421C000825002023-01-20 9:48AM EST82.5018.600.000.000.00-1100.00%
DUK230421C000850002023-01-13 12:50PM EST85.0020.550.000.000.00-100.00%
DUK230421C000875002023-01-12 1:39PM EST87.5018.800.000.000.00-300.00%
DUK230421C000900002023-01-20 2:02PM EST90.0012.300.000.000.00-600.00%
DUK230421C000925002023-01-24 9:49AM EST92.509.000.000.000.00-200.00%
DUK230421C000950002023-01-24 9:46AM EST95.006.810.000.000.00-200.00%
DUK230421C000975002023-01-23 3:02PM EST97.506.000.000.000.00-10800.00%
DUK230421C001000002023-01-26 12:43PM EST100.004.600.000.000.00-200.00%
DUK230421C001050002023-01-26 3:56PM EST105.001.900.000.000.00-1301.56%
DUK230421C001100002023-01-26 3:50PM EST110.000.650.000.000.00-8003.13%
DUK230421C001150002023-01-26 9:45AM EST115.000.200.000.000.00-206.25%
DUK230421C001200002023-01-26 12:11PM EST120.000.050.000.000.00-206.25%
DUK230421C001250002023-01-09 11:22AM EST125.000.100.000.000.00-1012.50%
DUK230421C001300002022-09-20 8:46AM EST130.000.500.000.250.00-1729.20%
DUK230421C001350002022-11-22 10:15AM EST135.000.200.000.250.00-51532.67%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230421P000450002022-12-21 1:24PM EST45.000.050.000.200.00-2274.61%
DUK230421P000475002022-10-12 12:19PM EST47.500.450.050.450.00-4880.18%
DUK230421P000500002022-11-21 1:58PM EST50.000.150.050.250.00-1669.53%
DUK230421P000550002022-10-27 8:50AM EST55.000.350.050.450.00-10066.11%
DUK230421P000600002023-01-26 12:22PM EST60.000.050.000.000.00-10025.00%
DUK230421P000650002023-01-19 9:30AM EST65.000.150.000.000.00-1025.00%
DUK230421P000700002023-01-19 9:30AM EST70.000.200.000.000.00-1012.50%
DUK230421P000750002023-01-17 1:01PM EST75.000.180.000.000.00-2012.50%
DUK230421P000800002023-01-25 10:40AM EST80.000.240.000.000.00-1012.50%
DUK230421P000825002023-01-23 11:03AM EST82.500.400.000.000.00-11012.50%
DUK230421P000850002023-01-26 10:35AM EST85.000.400.000.000.00-106.25%
DUK230421P000875002023-01-25 12:07PM EST87.500.700.000.000.00-906.25%
DUK230421P000900002023-01-26 1:43PM EST90.000.790.000.000.00-106.25%
DUK230421P000925002023-01-25 2:55PM EST92.501.200.000.000.00-803.13%
DUK230421P000950002023-01-26 3:55PM EST95.001.550.000.000.00-1203.13%
DUK230421P000975002023-01-26 9:51AM EST97.502.200.000.000.00-201.56%
DUK230421P001000002023-01-26 3:54PM EST100.003.100.000.000.00-9900.78%
DUK230421P001050002023-01-25 3:31PM EST105.005.810.000.000.00-100.00%
DUK230421P001100002023-01-19 11:34AM EST110.009.300.000.000.00-200.00%
DUK230421P001150002022-12-29 11:45AM EST115.0011.800.000.000.00-1000.00%
DUK230421P001200002022-08-19 9:37AM EST120.0010.8015.2015.800.00-330.00%
DUK230421P001250002022-08-31 10:21AM EST125.0018.0030.3031.400.00-91075.85%
DUK230421P001600002022-10-13 12:43PM EST160.0073.2065.3066.300.00--3110.00%