DUK - Duke Energy Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230721C00050000 | 2023-04-25 1:06PM EDT | 50.00 | 50.30 | 38.70 | 40.00 | 0.00 | - | 1 | 0 | 96.58% |
| DUK230721C00060000 | 2023-05-24 11:43AM EDT | 60.00 | 30.90 | 28.80 | 29.70 | +30.90 | - | - | 1 | 67.63% |
| DUK230721C00080000 | 2023-05-26 9:36AM EDT | 80.00 | 9.00 | 9.80 | 10.10 | -0.70 | -7.22% | 3 | 28 | 34.55% |
| DUK230721C00085000 | 2023-05-25 1:14PM EDT | 85.00 | 5.70 | 5.60 | 5.90 | 0.00 | - | 10 | 16 | 28.26% |
| DUK230721C00087500 | 2023-05-26 11:30AM EDT | 87.50 | 3.31 | 3.90 | 4.10 | -0.59 | -15.13% | 98 | 12 | 25.65% |
| DUK230721C00090000 | 2023-05-26 3:05PM EDT | 90.00 | 2.30 | 2.40 | 2.50 | -0.50 | -17.86% | 66 | 348 | 22.66% |
| DUK230721C00092500 | 2023-05-26 3:31PM EDT | 92.50 | 1.30 | 1.35 | 1.40 | -0.40 | -23.53% | 24 | 747 | 20.97% |
| DUK230721C00095000 | 2023-05-26 3:58PM EDT | 95.00 | 0.69 | 0.65 | 0.75 | -0.21 | -23.33% | 149 | 912 | 20.31% |
| DUK230721C00097500 | 2023-05-26 12:50PM EDT | 97.50 | 0.25 | 0.30 | 0.40 | -0.16 | -39.02% | 24 | 577 | 20.34% |
| DUK230721C00100000 | 2023-05-26 3:05PM EDT | 100.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 54 | 1,269 | 21.39% |
| DUK230721C00105000 | 2023-05-26 3:44PM EDT | 105.00 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 107 | 4,160 | 25.05% |
| DUK230721C00110000 | 2023-05-26 2:57PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 649 | 28.42% |
| DUK230721C00115000 | 2023-05-22 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 33.20% |
| DUK230721C00120000 | 2023-05-10 9:57AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 474 | 37.70% |
| DUK230721C00125000 | 2023-02-15 3:48PM EDT | 125.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 44.43% |
| DUK230721C00130000 | 2023-01-17 10:30AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DUK230721C00135000 | 2023-01-18 3:58PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 49.51% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230721P00050000 | 2023-03-15 9:34AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 25.00% |
| DUK230721P00055000 | 2023-03-10 4:49PM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 35 | 56.64% |
| DUK230721P00060000 | 2023-03-30 1:14PM EDT | 60.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | - | 2 | 70.31% |
| DUK230721P00065000 | 2023-05-25 12:53PM EDT | 65.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 21 | 863 | 40.43% |
| DUK230721P00070000 | 2023-05-25 1:48PM EDT | 70.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 5 | 37.84% |
| DUK230721P00075000 | 2023-05-26 11:30AM EDT | 75.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 18 | 59 | 31.01% |
| DUK230721P00080000 | 2023-05-26 12:46PM EDT | 80.00 | 0.70 | 0.55 | 0.65 | +0.09 | +14.75% | 9 | 121 | 25.88% |
| DUK230721P00085000 | 2023-05-26 2:50PM EDT | 85.00 | 1.50 | 1.30 | 1.40 | +0.10 | +7.14% | 44 | 209 | 21.62% |
| DUK230721P00087500 | 2023-05-26 3:21PM EDT | 87.50 | 2.16 | 2.05 | 2.15 | -0.04 | -1.82% | 42 | 253 | 20.04% |
| DUK230721P00090000 | 2023-05-26 1:52PM EDT | 90.00 | 3.59 | 3.00 | 3.20 | +0.67 | +22.95% | 22 | 1,592 | 18.21% |
| DUK230721P00092500 | 2023-05-26 3:41PM EDT | 92.50 | 4.60 | 4.50 | 4.70 | -0.22 | -4.56% | 5 | 504 | 16.72% |
| DUK230721P00095000 | 2023-05-26 10:12AM EDT | 95.00 | 6.90 | 6.40 | 6.60 | +0.20 | +2.99% | 6 | 406 | 14.97% |
| DUK230721P00097500 | 2023-05-24 9:54AM EDT | 97.50 | 6.80 | 8.40 | 9.30 | 0.00 | - | 8 | 534 | 21.73% |
| DUK230721P00100000 | 2023-05-26 3:17PM EDT | 100.00 | 11.60 | 11.00 | 11.60 | +3.82 | +49.10% | 4 | 91 | 22.36% |
| DUK230721P00105000 | 2023-05-26 2:13PM EDT | 105.00 | 17.20 | 16.00 | 16.60 | +9.60 | +126.32% | 4 | 4 | 28.91% |
| DUK230721P00110000 | 2023-03-01 11:31AM EDT | 110.00 | 17.50 | 13.20 | 14.80 | 0.00 | - | 4 | 3 | 0.00% |
| DUK230721P00125000 | 2023-05-02 1:14PM EDT | 125.00 | 27.90 | 35.80 | 36.70 | 0.00 | - | 16 | 0 | 52.83% |
| DUK230721P00140000 | 2023-01-26 2:47PM EDT | 140.00 | 39.00 | 42.60 | 43.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.