Australia markets close in 2 hours

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.75+0.06 (+0.06%)
At close: 04:03PM EDT
94.75 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119C000450002023-03-03 4:22PM EDT45.0050.3648.8051.100.00-1160.16%
DUK240119C000500002022-07-25 1:08PM EDT50.0055.6860.3061.200.00--0143.37%
DUK240119C000550002023-01-20 10:56AM EDT55.0045.6344.8045.800.00-1074.49%
DUK240119C000600002022-02-16 4:14PM EDT60.0040.3042.5047.500.00-25088.82%
DUK240119C000650002023-03-10 12:49PM EDT65.0029.9030.1031.100.00-1334.62%
DUK240119C000700002023-03-24 1:20PM EDT70.0025.1025.9026.700.00-68833.02%
DUK240119C000750002023-03-27 9:55AM EDT75.0021.5821.6022.200.00-210730.05%
DUK240119C000800002023-03-15 3:22PM EDT80.0019.8017.6018.400.00-7515229.42%
DUK240119C000825002023-03-01 4:08PM EDT82.5013.9015.4016.400.00-31028.25%
DUK240119C000850002023-03-23 11:05AM EDT85.0012.8013.8014.400.00-26826.87%
DUK240119C000875002023-03-28 3:57PM EDT87.5012.3412.0012.50-2.45-16.57%43425.61%
DUK240119C000900002023-03-23 3:51PM EDT90.008.9510.4010.900.00-1318825.04%
DUK240119C000925002023-03-23 10:00AM EDT92.507.978.909.400.00-4313024.46%
DUK240119C000950002023-03-24 12:21PM EDT95.007.997.508.00+0.94+13.33%153523.83%
DUK240119C000975002023-03-24 2:05PM EDT97.505.906.106.700.00-654023.16%
DUK240119C001000002023-03-28 2:03PM EDT100.005.405.105.50-0.20-3.57%263022.43%
DUK240119C001050002023-03-28 11:37AM EDT105.003.703.303.600.00-21,11921.35%
DUK240119C001100002023-03-28 2:28PM EDT110.002.182.002.20-0.07-3.11%42,27420.36%
DUK240119C001150002023-03-28 12:19PM EDT115.001.391.151.35+0.09+6.92%486019.96%
DUK240119C001200002023-03-27 2:43PM EDT120.000.750.600.800.00-578619.64%
DUK240119C001250002023-03-13 9:40AM EDT125.000.450.350.500.00-358719.75%
DUK240119C001300002023-03-15 12:54PM EDT130.000.440.100.400.00-228320.87%
DUK240119C001350002023-03-27 10:34AM EDT135.000.300.050.250.00-14920.92%
DUK240119C001400002023-01-03 1:18PM EDT140.000.630.050.350.00-202723.98%
DUK240119C001450002023-02-17 10:43AM EDT145.000.130.000.200.00-11223.39%
DUK240119C001500002023-03-01 12:19PM EDT150.002.150.000.150.00-205623.85%
DUK240119C001550002022-08-26 12:08PM EDT155.000.470.200.700.00-1432.69%
DUK240119C001600002022-04-22 2:14PM EDT160.001.150.151.050.00-2237.27%
DUK240119C001650002022-12-22 1:58PM EDT165.000.130.000.200.00-1829.03%
DUK240119C001700002022-10-07 3:51PM EDT170.000.060.000.200.00-252630.30%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119P000450002023-02-03 11:03AM EDT45.000.200.000.350.00-52645.22%
DUK240119P000475002022-11-07 2:04PM EDT47.500.800.200.800.00-11849.85%
DUK240119P000500002023-02-17 4:50PM EDT50.000.270.200.600.00-19543.85%
DUK240119P000550002023-03-23 3:38PM EDT55.000.550.300.700.00-327239.48%
DUK240119P000600002023-03-24 3:35PM EDT60.000.830.650.800.00-1030035.23%
DUK240119P000650002023-03-13 9:30AM EDT65.001.200.951.250.00-263933.91%
DUK240119P000700002023-03-27 12:02PM EDT70.001.501.501.600.00-2339230.96%
DUK240119P000750002023-03-28 2:40PM EDT75.002.102.052.25+0.05+2.44%531129.11%
DUK240119P000800002023-03-27 10:56AM EDT80.002.952.853.300.00-429028.05%
DUK240119P000825002023-03-27 1:38PM EDT82.503.403.303.700.00-148626.61%
DUK240119P000850002023-03-28 11:47AM EDT85.003.903.904.30-0.10-2.50%361025.68%
DUK240119P000875002023-03-28 2:40PM EDT87.504.704.605.10+0.10+2.17%2219925.15%
DUK240119P000900002023-03-28 11:46AM EDT90.005.305.405.90-0.20-3.64%450324.29%
DUK240119P000925002023-03-27 10:56AM EDT92.506.606.206.800.00-122923.43%
DUK240119P000950002023-03-28 11:05AM EDT95.007.407.307.80-0.10-1.33%227622.53%
DUK240119P000975002023-03-28 12:23PM EDT97.508.148.408.90-0.46-5.35%22,24021.57%
DUK240119P001000002023-03-21 9:30AM EDT100.008.709.8010.200.00-169820.81%
DUK240119P001050002023-03-17 9:33AM EDT105.0011.5012.9013.400.00-163819.92%
DUK240119P001100002023-03-16 10:51AM EDT110.0015.4016.6017.400.00-31,31120.20%
DUK240119P001150002023-02-17 4:24PM EDT115.0015.9019.5020.400.00-13911.91%
DUK240119P001200002023-03-01 11:33AM EDT120.0027.2024.9026.800.00-1023.78%
DUK240119P001250002023-02-24 2:30PM EDT125.0028.4030.1032.100.00-1027.87%
DUK240119P001300002023-02-23 2:59PM EDT130.0033.4034.8038.200.00--035.30%
DUK240119P001350002023-02-22 12:12PM EDT135.0036.8040.6043.500.00--039.07%
DUK240119P001400002023-02-21 4:22PM EDT140.0041.9047.1049.800.00-1046.64%
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%