Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119C00045000 | 2023-09-21 2:55PM EDT | 45.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK240119C00050000 | 2023-08-09 2:30PM EDT | 50.00 | 42.64 | 40.80 | 41.40 | 0.00 | - | 1 | 0 | 126.07% |
| DUK240119C00055000 | 2023-01-20 10:56AM EDT | 55.00 | 45.63 | 44.80 | 45.80 | 0.00 | - | 1 | 0 | 188.98% |
| DUK240119C00060000 | 2023-07-12 10:51AM EDT | 60.00 | 31.80 | 33.40 | 33.60 | 0.00 | - | 10 | 1 | 115.08% |
| DUK240119C00065000 | 2023-08-15 1:13PM EDT | 65.00 | 26.97 | 30.60 | 31.70 | 0.00 | - | 2 | 17 | 118.87% |
| DUK240119C00070000 | 2023-09-12 1:16PM EDT | 70.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DUK240119C00075000 | 2023-10-03 1:40PM EDT | 75.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK240119C00080000 | 2023-10-03 1:35PM EDT | 80.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| DUK240119C00082500 | 2023-10-02 9:55AM EDT | 82.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DUK240119C00085000 | 2023-10-03 3:53PM EDT | 85.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DUK240119C00087500 | 2023-10-03 1:26PM EDT | 87.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| DUK240119C00090000 | 2023-10-03 3:36PM EDT | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| DUK240119C00092500 | 2023-10-03 3:20PM EDT | 92.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| DUK240119C00095000 | 2023-10-03 3:37PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| DUK240119C00097500 | 2023-10-03 3:38PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DUK240119C00100000 | 2023-10-03 3:06PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DUK240119C00105000 | 2023-10-03 3:08PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DUK240119C00110000 | 2023-09-28 11:11AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK240119C00115000 | 2023-10-03 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| DUK240119C00120000 | 2023-09-25 2:07PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK240119C00125000 | 2023-09-28 11:42AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DUK240119C00130000 | 2023-06-26 3:41PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 276 | 31.84% |
| DUK240119C00135000 | 2023-05-18 11:47AM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 37.50% |
| DUK240119C00140000 | 2023-01-03 1:18PM EDT | 140.00 | 0.63 | 0.05 | 0.35 | 0.00 | - | 20 | 27 | 48.39% |
| DUK240119C00145000 | 2023-05-26 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 22 | 52.30% |
| DUK240119C00150000 | 2023-07-19 3:38PM EDT | 150.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 57 | 53.71% |
| DUK240119C00155000 | 2022-08-26 12:08PM EDT | 155.00 | 0.47 | 0.20 | 0.70 | 0.00 | - | 1 | 4 | 58.59% |
| DUK240119C00160000 | 2022-04-22 2:14PM EDT | 160.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 64.23% |
| DUK240119C00165000 | 2022-12-22 1:58PM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 50.98% |
| DUK240119C00170000 | 2023-06-16 11:05AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 48.83% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119P00045000 | 2023-10-02 2:53PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK240119P00047500 | 2023-09-15 2:48PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK240119P00050000 | 2023-10-02 2:53PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DUK240119P00055000 | 2023-10-03 12:42PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DUK240119P00060000 | 2023-10-03 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK240119P00065000 | 2023-10-03 10:28AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK240119P00070000 | 2023-10-03 10:21AM EDT | 70.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK240119P00075000 | 2023-10-03 2:31PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| DUK240119P00080000 | 2023-10-03 10:17AM EDT | 80.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DUK240119P00082500 | 2023-10-03 3:18PM EDT | 82.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DUK240119P00085000 | 2023-10-03 3:07PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| DUK240119P00087500 | 2023-10-03 3:28PM EDT | 87.50 | 5.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DUK240119P00090000 | 2023-10-03 2:00PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| DUK240119P00092500 | 2023-10-03 1:05PM EDT | 92.50 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK240119P00095000 | 2023-09-27 3:44PM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DUK240119P00097500 | 2023-10-03 1:59PM EDT | 97.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK240119P00100000 | 2023-10-03 10:00AM EDT | 100.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK240119P00105000 | 2023-09-22 11:17AM EDT | 105.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240119P00110000 | 2023-09-21 3:34PM EDT | 110.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240119P00115000 | 2023-07-20 1:36PM EDT | 115.00 | 22.85 | 23.30 | 24.20 | 0.00 | - | 5 | 0 | 0.00% |
| DUK240119P00120000 | 2023-03-01 11:33AM EDT | 120.00 | 27.20 | 23.10 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240119P00125000 | 2023-05-11 3:07PM EDT | 125.00 | 27.90 | 32.20 | 34.80 | 0.00 | - | 46 | 0 | 0.00% |
| DUK240119P00130000 | 2023-02-23 2:59PM EDT | 130.00 | 33.40 | 34.80 | 38.20 | 0.00 | - | - | 0 | 0.00% |
| DUK240119P00135000 | 2023-02-22 12:12PM EDT | 135.00 | 36.80 | 40.60 | 43.50 | 0.00 | - | - | 0 | 0.00% |
| DUK240119P00140000 | 2023-02-21 4:22PM EDT | 140.00 | 41.90 | 47.10 | 49.80 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240119P00150000 | 2023-01-06 4:17PM EDT | 150.00 | 44.50 | 49.50 | 50.90 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240119P00165000 | 2022-08-12 2:00PM EDT | 165.00 | 55.03 | 54.20 | 55.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
