Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616C00060000 | 2022-10-11 11:15AM EDT | 60.00 | 30.58 | 35.70 | 36.80 | 0.00 | - | - | 2 | 103.52% |
| DUK230616C00065000 | 2022-11-16 3:32PM EDT | 65.00 | 33.08 | 35.70 | 36.50 | 0.00 | - | - | 1 | 131.68% |
| DUK230616C00070000 | 2023-01-17 3:10PM EDT | 70.00 | 34.90 | 29.00 | 29.70 | 0.00 | - | 1 | 0 | 102.15% |
| DUK230616C00075000 | 2022-11-14 12:53PM EDT | 75.00 | 21.80 | 29.00 | 29.90 | 0.00 | - | 100 | 100 | 123.43% |
| DUK230616C00080000 | 2023-03-13 12:02PM EDT | 80.00 | 17.07 | 13.70 | 14.10 | 0.00 | - | 109 | 94 | 36.74% |
| DUK230616C00082500 | 2022-12-28 10:47AM EDT | 82.50 | 23.13 | 19.40 | 20.10 | 0.00 | - | - | 3 | 85.46% |
| DUK230616C00085000 | 2023-02-09 3:05PM EDT | 85.00 | 13.68 | 9.70 | 10.30 | 0.00 | - | 1 | 7 | 34.91% |
| DUK230616C00087500 | 2023-03-17 11:28AM EDT | 87.50 | 11.09 | 7.50 | 7.80 | 0.00 | - | 1 | 4 | 29.14% |
| DUK230616C00090000 | 2023-03-22 11:19AM EDT | 90.00 | 6.80 | 5.70 | 6.00 | 0.00 | - | 1 | 159 | 27.13% |
| DUK230616C00092500 | 2023-03-22 1:38PM EDT | 92.50 | 5.10 | 4.20 | 4.40 | 0.00 | - | 6 | 223 | 25.27% |
| DUK230616C00095000 | 2023-03-23 10:35AM EDT | 95.00 | 3.09 | 2.95 | 3.10 | -0.11 | -3.44% | 5 | 620 | 23.90% |
| DUK230616C00097500 | 2023-03-23 11:22AM EDT | 97.50 | 2.11 | 1.95 | 2.10 | -0.44 | -17.25% | 6 | 580 | 22.94% |
| DUK230616C00100000 | 2023-03-23 1:52PM EDT | 100.00 | 1.28 | 1.20 | 1.35 | -0.37 | -22.42% | 45 | 1,123 | 22.11% |
| DUK230616C00105000 | 2023-03-23 12:03PM EDT | 105.00 | 0.48 | 0.35 | 0.55 | -0.08 | -14.29% | 9 | 3,034 | 21.70% |
| DUK230616C00110000 | 2023-03-22 2:29PM EDT | 110.00 | 0.28 | 0.10 | 0.45 | +0.03 | +12.00% | 1 | 2,355 | 25.68% |
| DUK230616C00115000 | 2023-03-23 1:00PM EDT | 115.00 | 0.17 | 0.05 | 0.15 | +0.07 | +70.00% | 4 | 1,905 | 24.41% |
| DUK230616C00120000 | 2023-03-16 3:19PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 854 | 28.17% |
| DUK230616C00125000 | 2023-03-15 10:36AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 932 | 33.25% |
| DUK230616C00130000 | 2023-03-20 11:13AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 431 | 36.67% |
| DUK230616C00135000 | 2023-02-13 10:30AM EDT | 135.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 20 | 34 | 53.32% |
| DUK230616C00140000 | 2022-08-29 9:58AM EDT | 140.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 49.39% |
| DUK230616C00145000 | 2022-07-28 1:51PM EDT | 145.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | - | 1 | 50.88% |
| DUK230616C00150000 | 2022-09-20 11:26AM EDT | 150.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 48.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616P00045000 | 2023-02-07 2:12PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 61.33% |
| DUK230616P00047500 | 2022-10-26 10:15AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DUK230616P00050000 | 2022-10-14 12:24PM EDT | 50.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 3 | 2 | 71.92% |
| DUK230616P00055000 | 2023-02-15 4:21PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 750 | 750 | 49.81% |
| DUK230616P00060000 | 2023-03-22 9:37AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| DUK230616P00065000 | 2023-03-21 12:28PM EDT | 65.00 | 0.17 | 0.10 | 0.45 | 0.00 | - | 2 | 41 | 46.44% |
| DUK230616P00070000 | 2022-12-22 2:11PM EDT | 70.00 | 0.59 | 0.15 | 0.75 | 0.00 | - | 20 | 140 | 43.41% |
| DUK230616P00075000 | 2023-03-22 10:09AM EDT | 75.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 15 | 117 | 32.79% |
| DUK230616P00080000 | 2023-03-23 1:59PM EDT | 80.00 | 0.95 | 0.90 | 1.00 | +0.30 | +46.15% | 4 | 802 | 29.19% |
| DUK230616P00082500 | 2023-03-23 1:25PM EDT | 82.50 | 1.20 | 1.20 | 1.35 | +0.20 | +20.00% | 7 | 53 | 27.86% |
| DUK230616P00085000 | 2023-03-22 3:47PM EDT | 85.00 | 1.40 | 1.65 | 1.80 | 0.00 | - | 1 | 471 | 26.47% |
| DUK230616P00087500 | 2023-03-21 11:05AM EDT | 87.50 | 1.52 | 2.25 | 2.40 | 0.00 | - | 2 | 289 | 25.16% |
| DUK230616P00090000 | 2023-03-23 1:52PM EDT | 90.00 | 3.02 | 3.00 | 3.20 | +0.87 | +40.47% | 12 | 1,019 | 24.01% |
| DUK230616P00092500 | 2023-03-21 1:27PM EDT | 92.50 | 3.80 | 4.00 | 4.20 | +0.30 | +8.57% | 9 | 1,269 | 22.82% |
| DUK230616P00095000 | 2023-03-21 12:52PM EDT | 95.00 | 4.40 | 5.20 | 5.50 | 0.00 | - | 119 | 819 | 21.97% |
| DUK230616P00097500 | 2023-03-17 3:03PM EDT | 97.50 | 5.20 | 6.70 | 7.00 | 0.00 | - | 3 | 502 | 20.83% |
| DUK230616P00100000 | 2023-03-17 1:40PM EDT | 100.00 | 6.24 | 8.50 | 8.80 | 0.00 | - | 1 | 1,147 | 20.00% |
| DUK230616P00105000 | 2023-03-21 1:06PM EDT | 105.00 | 12.00 | 12.70 | 13.10 | 0.00 | - | 4 | 920 | 19.43% |
| DUK230616P00110000 | 2023-02-28 3:41PM EDT | 110.00 | 15.02 | 17.50 | 18.10 | 0.00 | - | 1 | 48 | 24.41% |
| DUK230616P00115000 | 2023-03-03 4:27PM EDT | 115.00 | 20.20 | 22.40 | 23.10 | 0.00 | - | 110 | 956 | 28.96% |
| DUK230616P00120000 | 2023-03-08 3:41PM EDT | 120.00 | 25.40 | 27.20 | 28.10 | 0.00 | - | 170 | 190 | 33.15% |
| DUK230616P00125000 | 2022-09-16 9:50AM EDT | 125.00 | 20.30 | 37.40 | 39.40 | 0.00 | - | - | 1 | 83.59% |
| DUK230616P00130000 | 2022-09-13 3:59PM EDT | 130.00 | 22.90 | 42.00 | 43.50 | 0.00 | - | 10 | 10 | 84.57% |
| DUK230616P00165000 | 2022-10-13 2:05PM EDT | 165.00 | 78.10 | 70.30 | 71.20 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
