Australia markets open in 4 hours 42 minutes

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.24-0.28 (-0.28%)
As of 01:18PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616C000600002022-10-11 10:15AM EST60.0030.5835.7036.800.00--20.00%
DUK230616C000650002022-11-16 2:32PM EST65.0033.0834.5035.100.00--141.16%
DUK230616C000700002022-11-17 9:30AM EST70.0027.4529.8030.400.00-4538.18%
DUK230616C000750002022-11-14 11:53AM EST75.0021.8025.2025.800.00-10010035.34%
DUK230616C000800002022-11-08 1:40PM EST80.0016.1020.7021.000.00-10012930.58%
DUK230616C000850002022-11-04 11:20AM EST85.0011.4616.8017.500.00-1632.08%
DUK230616C000875002022-10-20 9:41AM EST87.507.6013.3013.700.00-1322.57%
DUK230616C000900002022-11-25 10:05AM EST90.0013.5012.6012.900.00-116126.86%
DUK230616C000925002022-11-18 3:53PM EST92.5010.2010.7011.100.00-3012025.99%
DUK230616C000950002022-12-01 11:48AM EST95.0010.199.109.300.00-527724.72%
DUK230616C000975002022-12-05 11:37AM EST97.507.777.507.80-1.55-16.63%140224.12%
DUK230616C001000002022-12-01 1:11PM EST100.007.256.106.400.00-143223.40%
DUK230616C001050002022-12-01 10:34AM EST105.003.803.804.00-1.07-21.97%21,20921.83%
DUK230616C001100002022-12-05 12:24PM EST110.002.312.202.40-0.02-0.86%11,47521.03%
DUK230616C001150002022-12-02 3:51PM EST115.001.301.201.400.00-2479920.69%
DUK230616C001200002022-12-05 9:50AM EST120.000.600.600.75+0.01+1.69%265720.23%
DUK230616C001250002022-11-29 12:18PM EST125.000.320.250.400.00-290420.07%
DUK230616C001300002022-12-01 2:43PM EST130.000.250.000.450.00-247323.19%
DUK230616C001350002022-09-09 9:37AM EST135.000.950.000.350.00-21724.41%
DUK230616C001400002022-08-29 8:58AM EST140.000.480.050.450.00-2327.95%
DUK230616C001450002022-07-28 12:51PM EST145.000.450.150.600.00--131.89%
DUK230616C001500002022-09-20 10:26AM EST150.000.190.000.200.00-3728.03%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616P000450002022-11-22 9:53AM EST45.000.150.000.400.00-2053.42%
DUK230616P000475002022-10-26 9:15AM EST47.500.350.000.000.00-2025.00%
DUK230616P000500002022-10-14 11:24AM EST50.000.920.050.700.00-3252.15%
DUK230616P000550002022-08-02 8:30AM EST55.000.550.000.000.00--112.50%
DUK230616P000600002022-11-23 11:49AM EST60.000.450.050.750.00-1846.00%
DUK230616P000650002022-11-10 3:05PM EST65.000.850.250.700.00-13639.23%
DUK230616P000700002022-12-01 1:22PM EST70.000.750.650.850.00-114035.21%
DUK230616P000750002022-11-17 3:33PM EST75.001.651.001.150.00-28332.23%
DUK230616P000800002022-11-18 10:27AM EST80.002.201.451.650.00-1081329.92%
DUK230616P000825002022-11-30 12:09PM EST82.502.101.752.050.00-24129.24%
DUK230616P000850002022-11-28 11:55AM EST85.002.402.152.350.00-241327.68%
DUK230616P000875002022-12-01 10:41AM EST87.502.442.602.800.00-124026.59%
DUK230616P000900002022-11-30 3:31PM EST90.003.103.103.400.00-385925.79%
DUK230616P000925002022-12-05 10:35AM EST92.503.903.804.100.00-996625.00%
DUK230616P000950002022-11-30 11:52AM EST95.005.204.604.900.00-166424.16%
DUK230616P000975002022-11-30 3:50PM EST97.505.205.505.800.00-1238223.22%
DUK230616P001000002022-11-30 3:35PM EST100.006.306.606.900.00-1095322.51%
DUK230616P001050002022-11-30 3:35PM EST105.008.809.309.600.00-1750121.27%
DUK230616P001100002022-10-11 11:33AM EST110.0021.8515.1016.500.00-215833.76%
DUK230616P001150002022-10-03 8:35AM EST115.0022.500.000.000.00-91,0770.00%
DUK230616P001200002022-09-09 1:43PM EST120.0013.4631.2032.300.00-120862.37%
DUK230616P001250002022-09-16 8:50AM EST125.0020.3037.4039.400.00--172.59%
DUK230616P001300002022-09-13 2:59PM EST130.0022.9042.0043.500.00-101074.38%
DUK230616P001650002022-10-13 1:05PM EST165.0078.1070.3071.200.00--368.29%