Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.76+0.32 (+0.37%)
At close: 04:02PM EDT
85.74 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119C000450002023-09-21 2:55PM EDT45.0049.300.000.000.00-200.00%
DUK240119C000500002023-08-09 2:30PM EDT50.0042.6440.8041.400.00-10126.07%
DUK240119C000550002023-01-20 10:56AM EDT55.0045.6344.8045.800.00-10188.98%
DUK240119C000600002023-07-12 10:51AM EDT60.0031.8033.4033.600.00-101115.08%
DUK240119C000650002023-08-15 1:13PM EDT65.0026.9730.6031.700.00-217118.87%
DUK240119C000700002023-09-12 1:16PM EDT70.0023.200.000.000.00-700.00%
DUK240119C000750002023-10-03 1:40PM EDT75.0012.400.000.000.00-200.00%
DUK240119C000800002023-10-03 1:35PM EDT80.008.450.000.000.00-12000.00%
DUK240119C000825002023-10-02 9:55AM EDT82.506.870.000.000.00-1000.00%
DUK240119C000850002023-10-03 3:53PM EDT85.005.200.000.000.00-5100.00%
DUK240119C000875002023-10-03 1:26PM EDT87.503.800.000.000.00-800.78%
DUK240119C000900002023-10-03 3:36PM EDT90.002.850.000.000.00-2301.56%
DUK240119C000925002023-10-03 3:20PM EDT92.501.970.000.000.00-1803.13%
DUK240119C000950002023-10-03 3:37PM EDT95.001.300.000.000.00-5303.13%
DUK240119C000975002023-10-03 3:38PM EDT97.500.850.000.000.00-1106.25%
DUK240119C001000002023-10-03 3:06PM EDT100.000.500.000.000.00-4006.25%
DUK240119C001050002023-10-03 3:08PM EDT105.000.180.000.000.00-1706.25%
DUK240119C001100002023-09-28 11:11AM EDT110.000.130.000.000.00-1012.50%
DUK240119C001150002023-10-03 9:34AM EDT115.000.050.000.000.00-40012.50%
DUK240119C001200002023-09-25 2:07PM EDT120.000.050.000.000.00-1012.50%
DUK240119C001250002023-09-28 11:42AM EDT125.000.050.000.000.00-3012.50%
DUK240119C001300002023-06-26 3:41PM EDT130.000.100.000.050.00-927631.84%
DUK240119C001350002023-05-18 11:47AM EDT135.000.070.000.100.00-25237.50%
DUK240119C001400002023-01-03 1:18PM EDT140.000.630.050.350.00-202748.39%
DUK240119C001450002023-05-26 9:31AM EDT145.000.050.000.800.00-102252.30%
DUK240119C001500002023-07-19 3:38PM EDT150.000.040.000.350.00-15753.71%
DUK240119C001550002022-08-26 12:08PM EDT155.000.470.200.700.00-1458.59%
DUK240119C001600002022-04-22 2:14PM EDT160.001.150.151.050.00-2264.23%
DUK240119C001650002022-12-22 1:58PM EDT165.000.130.000.200.00-1850.98%
DUK240119C001700002023-06-16 11:05AM EDT170.000.050.000.050.00-22848.83%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119P000450002023-10-02 2:53PM EDT45.000.050.000.000.00-1025.00%
DUK240119P000475002023-09-15 2:48PM EDT47.500.030.000.000.00-1025.00%
DUK240119P000500002023-10-02 2:53PM EDT50.000.050.000.000.00-5025.00%
DUK240119P000550002023-10-03 12:42PM EDT55.000.150.000.000.00-11012.50%
DUK240119P000600002023-10-03 10:00AM EDT60.000.200.000.000.00-1012.50%
DUK240119P000650002023-10-03 10:28AM EDT65.000.500.000.000.00-1012.50%
DUK240119P000700002023-10-03 10:21AM EDT70.000.820.000.000.00-106.25%
DUK240119P000750002023-10-03 2:31PM EDT75.001.350.000.000.00-5306.25%
DUK240119P000800002023-10-03 10:17AM EDT80.002.710.000.000.00-403.13%
DUK240119P000825002023-10-03 3:18PM EDT82.503.000.000.000.00-401.56%
DUK240119P000850002023-10-03 3:07PM EDT85.004.100.000.000.00-700.39%
DUK240119P000875002023-10-03 3:28PM EDT87.505.180.000.000.00-1900.00%
DUK240119P000900002023-10-03 2:00PM EDT90.006.600.000.000.00-3200.00%
DUK240119P000925002023-10-03 1:05PM EDT92.508.640.000.000.00-200.00%
DUK240119P000950002023-09-27 3:44PM EDT95.007.000.000.000.00-1300.00%
DUK240119P000975002023-10-03 1:59PM EDT97.5012.400.000.000.00-200.00%
DUK240119P001000002023-10-03 10:00AM EDT100.0016.300.000.000.00-200.00%
DUK240119P001050002023-09-22 11:17AM EDT105.0012.250.000.000.00-100.00%
DUK240119P001100002023-09-21 3:34PM EDT110.0016.600.000.000.00-100.00%
DUK240119P001150002023-07-20 1:36PM EDT115.0022.8523.3024.200.00-500.00%
DUK240119P001200002023-03-01 11:33AM EDT120.0027.2023.1025.500.00-100.00%
DUK240119P001250002023-05-11 3:07PM EDT125.0027.9032.2034.800.00-4600.00%
DUK240119P001300002023-02-23 2:59PM EDT130.0033.4034.8038.200.00--00.00%
DUK240119P001350002023-02-22 12:12PM EDT135.0036.8040.6043.500.00--00.00%
DUK240119P001400002023-02-21 4:22PM EDT140.0041.9047.1049.800.00-100.00%
DUK240119P001500002023-01-06 4:17PM EDT150.0044.5049.5050.900.00-110.00%
DUK240119P001650002022-08-12 2:00PM EDT165.0055.0354.2055.700.00--00.00%