Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230421C00075000 | 2022-12-05 10:13AM EST | 75.00 | 25.00 | 30.50 | 31.10 | 0.00 | - | 3 | 0 | 82.54% |
| DUK230421C00080000 | 2022-10-19 11:05AM EST | 80.00 | 12.76 | 18.70 | 19.30 | 0.00 | - | 1 | 3 | 0.00% |
| DUK230421C00082500 | 2023-01-20 9:48AM EST | 82.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DUK230421C00085000 | 2023-01-13 12:50PM EST | 85.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230421C00087500 | 2023-01-12 1:39PM EST | 87.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK230421C00090000 | 2023-01-20 2:02PM EST | 90.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DUK230421C00092500 | 2023-01-24 9:49AM EST | 92.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK230421C00095000 | 2023-01-24 9:46AM EST | 95.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK230421C00097500 | 2023-01-23 3:02PM EST | 97.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| DUK230421C00100000 | 2023-01-26 12:43PM EST | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK230421C00105000 | 2023-01-26 3:56PM EST | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DUK230421C00110000 | 2023-01-26 3:50PM EST | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| DUK230421C00115000 | 2023-01-26 9:45AM EST | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK230421C00120000 | 2023-01-26 12:11PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK230421C00125000 | 2023-01-09 11:22AM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK230421C00130000 | 2022-09-20 8:46AM EST | 130.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 29.20% |
| DUK230421C00135000 | 2022-11-22 10:15AM EST | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 32.67% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230421P00045000 | 2022-12-21 1:24PM EST | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 74.61% |
| DUK230421P00047500 | 2022-10-12 12:19PM EST | 47.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 4 | 8 | 80.18% |
| DUK230421P00050000 | 2022-11-21 1:58PM EST | 50.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 69.53% |
| DUK230421P00055000 | 2022-10-27 8:50AM EST | 55.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 10 | 0 | 66.11% |
| DUK230421P00060000 | 2023-01-26 12:22PM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DUK230421P00065000 | 2023-01-19 9:30AM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK230421P00070000 | 2023-01-19 9:30AM EST | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK230421P00075000 | 2023-01-17 1:01PM EST | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DUK230421P00080000 | 2023-01-25 10:40AM EST | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK230421P00082500 | 2023-01-23 11:03AM EST | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DUK230421P00085000 | 2023-01-26 10:35AM EST | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK230421P00087500 | 2023-01-25 12:07PM EST | 87.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DUK230421P00090000 | 2023-01-26 1:43PM EST | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK230421P00092500 | 2023-01-25 2:55PM EST | 92.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DUK230421P00095000 | 2023-01-26 3:55PM EST | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| DUK230421P00097500 | 2023-01-26 9:51AM EST | 97.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DUK230421P00100000 | 2023-01-26 3:54PM EST | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| DUK230421P00105000 | 2023-01-25 3:31PM EST | 105.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK230421P00110000 | 2023-01-19 11:34AM EST | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK230421P00115000 | 2022-12-29 11:45AM EST | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DUK230421P00120000 | 2022-08-19 9:37AM EST | 120.00 | 10.80 | 15.20 | 15.80 | 0.00 | - | 3 | 3 | 0.00% |
| DUK230421P00125000 | 2022-08-31 10:21AM EST | 125.00 | 18.00 | 30.30 | 31.40 | 0.00 | - | 9 | 10 | 75.85% |
| DUK230421P00160000 | 2022-10-13 12:43PM EST | 160.00 | 73.20 | 65.30 | 66.30 | 0.00 | - | - | 3 | 110.00% |
© 2023 Yahoo. All rights reserved.
