Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616C00080000 | 2022-08-04 3:44PM EDT | 80.00 | 30.90 | 29.00 | 30.70 | 0.00 | - | 1 | 5 | 29.70% |
| DUK230616C00085000 | 2022-07-28 1:25PM EDT | 85.00 | 25.20 | 25.40 | 25.70 | 0.00 | - | 4 | 5 | 25.33% |
| DUK230616C00090000 | 2022-08-08 11:44AM EDT | 90.00 | 21.94 | 21.20 | 21.50 | -0.26 | -1.17% | 1 | 5 | 24.43% |
| DUK230616C00092500 | 2022-07-26 12:16PM EDT | 92.50 | 17.90 | 19.20 | 19.50 | 0.00 | - | - | 1 | 23.98% |
| DUK230616C00095000 | 2022-06-29 2:27PM EDT | 95.00 | 15.87 | 17.90 | 18.60 | 0.00 | - | - | 2 | 26.81% |
| DUK230616C00097500 | 2022-07-26 10:38AM EDT | 97.50 | 14.00 | 15.00 | 15.80 | 0.00 | - | 2 | 4 | 23.30% |
| DUK230616C00100000 | 2022-08-08 9:38AM EDT | 100.00 | 14.40 | 13.70 | 13.90 | +1.60 | +12.50% | 22 | 38 | 22.43% |
| DUK230616C00105000 | 2022-08-05 12:20PM EDT | 105.00 | 10.29 | 10.50 | 10.70 | 0.00 | - | 1 | 88 | 21.61% |
| DUK230616C00110000 | 2022-08-05 10:09AM EDT | 110.00 | 7.65 | 7.70 | 8.00 | 0.00 | - | 37 | 188 | 20.97% |
| DUK230616C00115000 | 2022-08-05 12:11PM EDT | 115.00 | 5.93 | 5.50 | 5.70 | +0.53 | +9.81% | 2 | 422 | 20.20% |
| DUK230616C00120000 | 2022-08-08 3:03PM EDT | 120.00 | 3.78 | 3.70 | 4.00 | -0.02 | -0.53% | 8 | 481 | 19.81% |
| DUK230616C00125000 | 2022-08-08 12:25PM EDT | 125.00 | 2.60 | 2.40 | 2.65 | -0.70 | -21.21% | 1 | 979 | 19.26% |
| DUK230616C00130000 | 2022-08-08 12:25PM EDT | 130.00 | 1.65 | 1.50 | 1.70 | -0.45 | -21.43% | 1 | 394 | 18.84% |
| DUK230616C00135000 | 2022-08-08 1:22PM EDT | 135.00 | 1.00 | 0.85 | 1.05 | -0.35 | -25.93% | 1 | 17 | 18.47% |
| DUK230616C00140000 | 2022-08-02 2:28PM EDT | 140.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 18.31% |
| DUK230616C00145000 | 2022-07-28 1:51PM EDT | 145.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | - | 1 | 18.68% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616P00055000 | 2022-08-02 9:30AM EDT | 55.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | - | 1 | 46.73% |
| DUK230616P00060000 | 2022-06-21 9:34AM EDT | 60.00 | 1.30 | 0.50 | 1.25 | 0.00 | - | 4 | 5 | 46.12% |
| DUK230616P00065000 | 2022-07-21 10:43AM EDT | 65.00 | 1.10 | 0.55 | 1.15 | 0.00 | - | 14 | 18 | 40.10% |
| DUK230616P00070000 | 2022-07-29 12:07PM EDT | 70.00 | 1.11 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 35.35% |
| DUK230616P00075000 | 2022-08-03 9:57AM EDT | 75.00 | 1.58 | 1.35 | 1.45 | 0.00 | - | 5 | 19 | 32.92% |
| DUK230616P00080000 | 2022-08-08 12:33PM EDT | 80.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 740 | 31.23% |
| DUK230616P00085000 | 2022-08-05 2:56PM EDT | 85.00 | 2.50 | 2.45 | 2.55 | 0.00 | - | 112 | 160 | 29.41% |
| DUK230616P00090000 | 2022-08-08 1:16PM EDT | 90.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 1 | 198 | 27.60% |
| DUK230616P00092500 | 2022-08-08 12:23PM EDT | 92.50 | 3.60 | 3.60 | 3.80 | -0.20 | -5.26% | 1 | 458 | 26.89% |
| DUK230616P00095000 | 2022-08-08 11:45AM EDT | 95.00 | 4.00 | 4.10 | 4.40 | -0.40 | -9.09% | 1 | 476 | 26.30% |
| DUK230616P00097500 | 2022-08-05 12:06PM EDT | 97.50 | 5.20 | 4.70 | 5.00 | 0.00 | - | 1 | 13 | 25.50% |
| DUK230616P00100000 | 2022-08-05 12:37PM EDT | 100.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 113 | 755 | 24.79% |
| DUK230616P00105000 | 2022-08-08 12:22PM EDT | 105.00 | 7.10 | 7.20 | 7.50 | -0.70 | -8.97% | 1 | 353 | 23.78% |
| DUK230616P00110000 | 2022-08-08 2:14PM EDT | 110.00 | 9.50 | 9.40 | 9.60 | +0.50 | +5.56% | 3 | 143 | 22.57% |
| DUK230616P00115000 | 2022-08-08 9:59AM EDT | 115.00 | 11.30 | 12.00 | 12.30 | -0.40 | -3.42% | 155 | 1,007 | 21.81% |
| DUK230616P00120000 | 2022-08-01 2:40PM EDT | 120.00 | 15.10 | 15.20 | 15.50 | 0.00 | - | 1 | 206 | 21.27% |
© 2022 Yahoo. All rights reserved.
