Australia markets close in 5 hours 34 minutes

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.98+0.73 (+0.66%)
At close: 04:04PM EDT
110.52 -0.46 (-0.41%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119C000500002022-07-25 1:08PM EDT50.0055.6860.7062.100.00--044.29%
DUK240119C000550002022-01-18 1:12AM EDT55.0049.3042.2046.300.00--00.00%
DUK240119C000600002022-02-16 4:14PM EDT60.0040.3042.5047.500.00-2500.00%
DUK240119C000650002022-01-27 2:09PM EDT65.0038.0033.3037.900.00-2000.00%
DUK240119C000700002022-05-12 10:46AM EDT70.0039.3638.2039.500.00-5440.00%
DUK240119C000750002022-03-03 12:53PM EDT75.0029.0036.6040.500.00-547638.42%
DUK240119C000800002022-08-08 12:17PM EDT80.0031.0033.0033.300.00-14526.48%
DUK240119C000850002022-05-31 3:41PM EDT85.0030.1024.7026.000.00-1468.01%
DUK240119C000875002022-05-02 10:24AM EDT87.5025.8026.5027.200.00-8425.48%
DUK240119C000900002022-08-10 1:06PM EDT90.0023.3124.8025.200.00-212124.93%
DUK240119C000925002022-08-09 10:07AM EDT92.5021.2622.8023.200.00-11424.26%
DUK240119C000950002022-08-09 10:36AM EDT95.0019.4021.0021.300.00-118023.72%
DUK240119C000975002022-07-11 9:30AM EDT97.5015.330.000.000.00-2320.00%
DUK240119C001000002022-08-15 11:38AM EDT100.0016.9017.5017.80+0.76+4.71%430122.90%
DUK240119C001050002022-08-15 1:23PM EDT105.0014.3014.3014.80+0.29+2.07%725822.50%
DUK240119C001100002022-08-12 12:00PM EDT110.0011.2111.4011.800.00-118821.49%
DUK240119C001150002022-08-12 11:56AM EDT115.008.708.909.300.00-131320.81%
DUK240119C001200002022-08-10 3:31PM EDT120.006.206.807.200.00-210220.26%
DUK240119C001250002022-08-11 10:37AM EDT125.004.905.005.400.00-135519.64%
DUK240119C001300002022-08-15 1:21PM EDT130.003.643.603.90+0.34+10.30%1215018.97%
DUK240119C001350002022-08-15 12:56PM EDT135.002.702.503.00+0.10+3.85%32719.04%
DUK240119C001400002022-06-29 11:41AM EDT140.001.551.452.100.00-1418.56%
DUK240119C001450002022-08-15 12:58PM EDT145.001.201.151.55+0.60+100.00%1318.52%
DUK240119C001500002022-07-29 12:56PM EDT150.000.750.750.950.00-42317.71%
DUK240119C001600002022-04-22 2:14PM EDT160.001.150.151.050.00-2220.87%
DUK240119C001650002022-06-02 12:05PM EDT165.000.550.100.450.00-6818.63%
DUK240119C001700002022-07-15 2:09PM EDT170.000.200.000.350.00-51518.86%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119P000500002022-08-15 2:28PM EDT50.000.650.450.75+0.05+8.33%17140.67%
DUK240119P000550002022-08-10 9:32AM EDT55.000.800.601.000.00-22238.71%
DUK240119P000600002022-08-11 9:32AM EDT60.001.000.801.200.00-27236.08%
DUK240119P000650002022-08-09 1:37PM EDT65.001.351.151.300.00-153132.78%
DUK240119P000700002022-07-05 3:10PM EDT70.002.101.751.950.00-217032.49%
DUK240119P000750002022-07-29 3:33PM EDT75.002.301.902.050.00-109729.11%
DUK240119P000800002022-06-14 12:57PM EDT80.004.703.203.500.00-22630.74%
DUK240119P000850002022-08-11 3:50PM EDT85.003.603.103.300.00-214326.16%
DUK240119P000875002022-07-12 3:52PM EDT87.504.603.904.200.00-1326.89%
DUK240119P000900002022-08-08 11:18AM EDT90.004.403.904.200.00-33224.91%
DUK240119P000925002022-08-12 11:30AM EDT92.504.744.404.700.00-13124.24%
DUK240119P000950002022-08-15 11:34AM EDT95.005.405.005.30+0.10+1.89%109123.70%
DUK240119P000975002022-08-08 10:07AM EDT97.506.205.705.900.00-6618423.03%
DUK240119P001000002022-08-12 2:23PM EDT100.006.706.406.600.00-76922.45%
DUK240119P001050002022-08-09 9:30AM EDT105.009.308.008.300.00-15921.49%
DUK240119P001100002022-08-12 3:56PM EDT110.0010.409.9010.200.00-130620.33%
DUK240119P001150002022-08-08 10:53AM EDT115.0013.2012.2012.700.00-24319.67%
DUK240119P001200002022-06-08 9:41AM EDT120.0016.100.000.000.00--140.00%
DUK240119P001250002022-08-01 3:46PM EDT125.0020.3018.0018.400.00-17819317.57%
DUK240119P001500002022-07-11 10:15AM EDT150.0044.4740.0041.600.00-3123.46%
DUK240119P001650002022-08-12 2:00PM EDT165.0055.0353.1054.600.00---19.69%