DUK - Duke Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020C00075000 | 2023-05-26 2:29PM EDT | 75.00 | 14.77 | 17.80 | 18.20 | 0.00 | - | 1 | 12 | 32.47% |
| DUK231020C00080000 | 2023-06-08 10:34AM EDT | 80.00 | 13.01 | 13.30 | 13.50 | +0.88 | +7.25% | 6 | 295 | 27.20% |
| DUK231020C00085000 | 2023-06-05 9:33AM EDT | 85.00 | 8.30 | 9.10 | 9.30 | 0.00 | - | 24 | 417 | 23.88% |
| DUK231020C00090000 | 2023-06-08 11:56AM EDT | 90.00 | 5.00 | 5.50 | 5.70 | -0.60 | -10.71% | 10 | 425 | 21.23% |
| DUK231020C00095000 | 2023-06-08 2:52PM EDT | 95.00 | 2.90 | 2.80 | 2.95 | -0.01 | -0.34% | 16 | 460 | 19.06% |
| DUK231020C00100000 | 2023-06-08 1:12PM EDT | 100.00 | 1.15 | 1.15 | 1.25 | -0.10 | -8.00% | 49 | 847 | 17.54% |
| DUK231020C00105000 | 2023-06-08 12:54PM EDT | 105.00 | 0.40 | 0.35 | 0.45 | +0.01 | +2.56% | 9 | 715 | 16.76% |
| DUK231020C00110000 | 2023-06-07 12:33PM EDT | 110.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 1,286 | 17.48% |
| DUK231020C00115000 | 2023-06-06 11:24AM EDT | 115.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 216 | 19.78% |
| DUK231020C00120000 | 2023-06-05 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 72 | 22.75% |
| DUK231020C00125000 | 2023-04-21 10:45AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 24.02% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020P00050000 | 2023-05-30 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 48.93% |
| DUK231020P00055000 | 2023-05-08 10:29AM EDT | 55.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 4 | 45.75% |
| DUK231020P00060000 | 2023-05-26 3:10PM EDT | 60.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 40.28% |
| DUK231020P00065000 | 2023-06-07 1:03PM EDT | 65.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 25 | 34.86% |
| DUK231020P00070000 | 2023-05-26 2:52PM EDT | 70.00 | 0.72 | 0.35 | 0.45 | 0.00 | - | 1 | 71 | 30.23% |
| DUK231020P00075000 | 2023-06-07 1:56PM EDT | 75.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 10 | 1,165 | 26.95% |
| DUK231020P00080000 | 2023-06-08 2:51PM EDT | 80.00 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 81 | 276 | 24.06% |
| DUK231020P00085000 | 2023-06-08 9:42AM EDT | 85.00 | 2.10 | 1.80 | 1.95 | +0.12 | +6.06% | 3 | 358 | 21.49% |
| DUK231020P00090000 | 2023-06-07 2:09PM EDT | 90.00 | 3.55 | 3.20 | 3.30 | +0.15 | +4.41% | 2 | 270 | 18.98% |
| DUK231020P00095000 | 2023-06-08 10:34AM EDT | 95.00 | 5.90 | 5.50 | 5.70 | +0.10 | +1.72% | 1 | 458 | 17.51% |
| DUK231020P00100000 | 2023-06-06 12:36PM EDT | 100.00 | 10.43 | 9.00 | 9.20 | 0.00 | - | 10 | 584 | 16.74% |
| DUK231020P00110000 | 2023-05-16 11:04AM EDT | 110.00 | 15.35 | 18.10 | 18.40 | 0.00 | - | - | 3 | 19.19% |
| DUK231020P00115000 | 2023-04-24 12:18PM EDT | 115.00 | 17.10 | 24.20 | 25.50 | 0.00 | - | 1 | 0 | 40.06% |
| DUK231020P00140000 | 2023-02-17 3:50PM EDT | 140.00 | 40.40 | 42.60 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.