Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EST. 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 10:15AM EST | 60.00 | 30.58 | 35.70 | 36.80 | 0.00 | - | - | 2 | 0.00% |
| DUK230616C00065000 | 2022-11-16 2:32PM EST | 65.00 | 33.08 | 34.50 | 35.10 | 0.00 | - | - | 1 | 41.16% |
| DUK230616C00070000 | 2022-11-17 9:30AM EST | 70.00 | 27.45 | 29.80 | 30.40 | 0.00 | - | 4 | 5 | 38.18% |
| DUK230616C00075000 | 2022-11-14 11:53AM EST | 75.00 | 21.80 | 25.20 | 25.80 | 0.00 | - | 100 | 100 | 35.34% |
| DUK230616C00080000 | 2022-11-08 1:40PM EST | 80.00 | 16.10 | 20.70 | 21.00 | 0.00 | - | 100 | 129 | 30.58% |
| DUK230616C00085000 | 2022-11-04 11:20AM EST | 85.00 | 11.46 | 16.80 | 17.50 | 0.00 | - | 1 | 6 | 32.08% |
| DUK230616C00087500 | 2022-10-20 9:41AM EST | 87.50 | 7.60 | 13.30 | 13.70 | 0.00 | - | 1 | 3 | 22.57% |
| DUK230616C00090000 | 2022-11-25 10:05AM EST | 90.00 | 13.50 | 12.60 | 12.90 | 0.00 | - | 1 | 161 | 26.86% |
| DUK230616C00092500 | 2022-11-18 3:53PM EST | 92.50 | 10.20 | 10.70 | 11.10 | 0.00 | - | 30 | 120 | 25.99% |
| DUK230616C00095000 | 2022-12-01 11:48AM EST | 95.00 | 10.19 | 9.10 | 9.30 | 0.00 | - | 5 | 277 | 24.72% |
| DUK230616C00097500 | 2022-12-05 11:37AM EST | 97.50 | 7.77 | 7.50 | 7.80 | -1.55 | -16.63% | 1 | 402 | 24.12% |
| DUK230616C00100000 | 2022-12-01 1:11PM EST | 100.00 | 7.25 | 6.10 | 6.40 | 0.00 | - | 1 | 432 | 23.40% |
| DUK230616C00105000 | 2022-12-01 10:34AM EST | 105.00 | 3.80 | 3.80 | 4.00 | -1.07 | -21.97% | 2 | 1,209 | 21.83% |
| DUK230616C00110000 | 2022-12-05 12:24PM EST | 110.00 | 2.31 | 2.20 | 2.40 | -0.02 | -0.86% | 1 | 1,475 | 21.03% |
| DUK230616C00115000 | 2022-12-02 3:51PM EST | 115.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 24 | 799 | 20.69% |
| DUK230616C00120000 | 2022-12-05 9:50AM EST | 120.00 | 0.60 | 0.60 | 0.75 | +0.01 | +1.69% | 2 | 657 | 20.23% |
| DUK230616C00125000 | 2022-11-29 12:18PM EST | 125.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 2 | 904 | 20.07% |
| DUK230616C00130000 | 2022-12-01 2:43PM EST | 130.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 473 | 23.19% |
| DUK230616C00135000 | 2022-09-09 9:37AM EST | 135.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 2 | 17 | 24.41% |
| DUK230616C00140000 | 2022-08-29 8:58AM EST | 140.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 27.95% |
| DUK230616C00145000 | 2022-07-28 12:51PM EST | 145.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | - | 1 | 31.89% |
| DUK230616C00150000 | 2022-09-20 10:26AM EST | 150.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 28.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616P00045000 | 2022-11-22 9:53AM EST | 45.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 53.42% |
| DUK230616P00047500 | 2022-10-26 9:15AM EST | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DUK230616P00050000 | 2022-10-14 11:24AM EST | 50.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 3 | 2 | 52.15% |
| DUK230616P00055000 | 2022-08-02 8:30AM EST | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DUK230616P00060000 | 2022-11-23 11:49AM EST | 60.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 46.00% |
| DUK230616P00065000 | 2022-11-10 3:05PM EST | 65.00 | 0.85 | 0.25 | 0.70 | 0.00 | - | 1 | 36 | 39.23% |
| DUK230616P00070000 | 2022-12-01 1:22PM EST | 70.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 140 | 35.21% |
| DUK230616P00075000 | 2022-11-17 3:33PM EST | 75.00 | 1.65 | 1.00 | 1.15 | 0.00 | - | 2 | 83 | 32.23% |
| DUK230616P00080000 | 2022-11-18 10:27AM EST | 80.00 | 2.20 | 1.45 | 1.65 | 0.00 | - | 10 | 813 | 29.92% |
| DUK230616P00082500 | 2022-11-30 12:09PM EST | 82.50 | 2.10 | 1.75 | 2.05 | 0.00 | - | 2 | 41 | 29.24% |
| DUK230616P00085000 | 2022-11-28 11:55AM EST | 85.00 | 2.40 | 2.15 | 2.35 | 0.00 | - | 2 | 413 | 27.68% |
| DUK230616P00087500 | 2022-12-01 10:41AM EST | 87.50 | 2.44 | 2.60 | 2.80 | 0.00 | - | 1 | 240 | 26.59% |
| DUK230616P00090000 | 2022-11-30 3:31PM EST | 90.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 3 | 859 | 25.79% |
| DUK230616P00092500 | 2022-12-05 10:35AM EST | 92.50 | 3.90 | 3.80 | 4.10 | 0.00 | - | 9 | 966 | 25.00% |
| DUK230616P00095000 | 2022-11-30 11:52AM EST | 95.00 | 5.20 | 4.60 | 4.90 | 0.00 | - | 1 | 664 | 24.16% |
| DUK230616P00097500 | 2022-11-30 3:50PM EST | 97.50 | 5.20 | 5.50 | 5.80 | 0.00 | - | 12 | 382 | 23.22% |
| DUK230616P00100000 | 2022-11-30 3:35PM EST | 100.00 | 6.30 | 6.60 | 6.90 | 0.00 | - | 10 | 953 | 22.51% |
| DUK230616P00105000 | 2022-11-30 3:35PM EST | 105.00 | 8.80 | 9.30 | 9.60 | 0.00 | - | 17 | 501 | 21.27% |
| DUK230616P00110000 | 2022-10-11 11:33AM EST | 110.00 | 21.85 | 15.10 | 16.50 | 0.00 | - | 2 | 158 | 33.76% |
| DUK230616P00115000 | 2022-10-03 8:35AM EST | 115.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,077 | 0.00% |
| DUK230616P00120000 | 2022-09-09 1:43PM EST | 120.00 | 13.46 | 31.20 | 32.30 | 0.00 | - | 1 | 208 | 62.37% |
| DUK230616P00125000 | 2022-09-16 8:50AM EST | 125.00 | 20.30 | 37.40 | 39.40 | 0.00 | - | - | 1 | 72.59% |
| DUK230616P00130000 | 2022-09-13 2:59PM EST | 130.00 | 22.90 | 42.00 | 43.50 | 0.00 | - | 10 | 10 | 74.38% |
| DUK230616P00165000 | 2022-10-13 1:05PM EST | 165.00 | 78.10 | 70.30 | 71.20 | 0.00 | - | - | 3 | 68.29% |
© 2022 Yahoo. All rights reserved.
