Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119C00045000 | 2023-03-03 4:22PM EDT | 45.00 | 50.36 | 48.80 | 51.10 | 0.00 | - | 1 | 1 | 60.16% |
| DUK240119C00050000 | 2022-07-25 1:08PM EDT | 50.00 | 55.68 | 60.30 | 61.20 | 0.00 | - | - | 0 | 143.37% |
| DUK240119C00055000 | 2023-01-20 10:56AM EDT | 55.00 | 45.63 | 44.80 | 45.80 | 0.00 | - | 1 | 0 | 74.49% |
| DUK240119C00060000 | 2022-02-16 4:14PM EDT | 60.00 | 40.30 | 42.50 | 47.50 | 0.00 | - | 25 | 0 | 88.82% |
| DUK240119C00065000 | 2023-03-10 12:49PM EDT | 65.00 | 29.90 | 30.10 | 31.10 | 0.00 | - | 1 | 3 | 34.62% |
| DUK240119C00070000 | 2023-03-24 1:20PM EDT | 70.00 | 25.10 | 25.90 | 26.70 | 0.00 | - | 6 | 88 | 33.02% |
| DUK240119C00075000 | 2023-03-27 9:55AM EDT | 75.00 | 21.58 | 21.60 | 22.20 | 0.00 | - | 2 | 107 | 30.05% |
| DUK240119C00080000 | 2023-03-15 3:22PM EDT | 80.00 | 19.80 | 17.60 | 18.40 | 0.00 | - | 75 | 152 | 29.42% |
| DUK240119C00082500 | 2023-03-01 4:08PM EDT | 82.50 | 13.90 | 15.40 | 16.40 | 0.00 | - | 3 | 10 | 28.25% |
| DUK240119C00085000 | 2023-03-23 11:05AM EDT | 85.00 | 12.80 | 13.80 | 14.40 | 0.00 | - | 2 | 68 | 26.87% |
| DUK240119C00087500 | 2023-03-28 3:57PM EDT | 87.50 | 12.34 | 12.00 | 12.50 | -2.45 | -16.57% | 4 | 34 | 25.61% |
| DUK240119C00090000 | 2023-03-23 3:51PM EDT | 90.00 | 8.95 | 10.40 | 10.90 | 0.00 | - | 13 | 188 | 25.04% |
| DUK240119C00092500 | 2023-03-23 10:00AM EDT | 92.50 | 7.97 | 8.90 | 9.40 | 0.00 | - | 43 | 130 | 24.46% |
| DUK240119C00095000 | 2023-03-24 12:21PM EDT | 95.00 | 7.99 | 7.50 | 8.00 | +0.94 | +13.33% | 1 | 535 | 23.83% |
| DUK240119C00097500 | 2023-03-24 2:05PM EDT | 97.50 | 5.90 | 6.10 | 6.70 | 0.00 | - | 6 | 540 | 23.16% |
| DUK240119C00100000 | 2023-03-28 2:03PM EDT | 100.00 | 5.40 | 5.10 | 5.50 | -0.20 | -3.57% | 2 | 630 | 22.43% |
| DUK240119C00105000 | 2023-03-28 11:37AM EDT | 105.00 | 3.70 | 3.30 | 3.60 | 0.00 | - | 2 | 1,119 | 21.35% |
| DUK240119C00110000 | 2023-03-28 2:28PM EDT | 110.00 | 2.18 | 2.00 | 2.20 | -0.07 | -3.11% | 4 | 2,274 | 20.36% |
| DUK240119C00115000 | 2023-03-28 12:19PM EDT | 115.00 | 1.39 | 1.15 | 1.35 | +0.09 | +6.92% | 4 | 860 | 19.96% |
| DUK240119C00120000 | 2023-03-27 2:43PM EDT | 120.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 5 | 786 | 19.64% |
| DUK240119C00125000 | 2023-03-13 9:40AM EDT | 125.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 587 | 19.75% |
| DUK240119C00130000 | 2023-03-15 12:54PM EDT | 130.00 | 0.44 | 0.10 | 0.40 | 0.00 | - | 2 | 283 | 20.87% |
| DUK240119C00135000 | 2023-03-27 10:34AM EDT | 135.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 49 | 20.92% |
| DUK240119C00140000 | 2023-01-03 1:18PM EDT | 140.00 | 0.63 | 0.05 | 0.35 | 0.00 | - | 20 | 27 | 23.98% |
| DUK240119C00145000 | 2023-02-17 10:43AM EDT | 145.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 23.39% |
| DUK240119C00150000 | 2023-03-01 12:19PM EDT | 150.00 | 2.15 | 0.00 | 0.15 | 0.00 | - | 20 | 56 | 23.85% |
| DUK240119C00155000 | 2022-08-26 12:08PM EDT | 155.00 | 0.47 | 0.20 | 0.70 | 0.00 | - | 1 | 4 | 32.69% |
| DUK240119C00160000 | 2022-04-22 2:14PM EDT | 160.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 37.27% |
| DUK240119C00165000 | 2022-12-22 1:58PM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 29.03% |
| DUK240119C00170000 | 2022-10-07 3:51PM EDT | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 25 | 26 | 30.30% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119P00045000 | 2023-02-03 11:03AM EDT | 45.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 26 | 45.22% |
| DUK240119P00047500 | 2022-11-07 2:04PM EDT | 47.50 | 0.80 | 0.20 | 0.80 | 0.00 | - | 1 | 18 | 49.85% |
| DUK240119P00050000 | 2023-02-17 4:50PM EDT | 50.00 | 0.27 | 0.20 | 0.60 | 0.00 | - | 1 | 95 | 43.85% |
| DUK240119P00055000 | 2023-03-23 3:38PM EDT | 55.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | 3 | 272 | 39.48% |
| DUK240119P00060000 | 2023-03-24 3:35PM EDT | 60.00 | 0.83 | 0.65 | 0.80 | 0.00 | - | 10 | 300 | 35.23% |
| DUK240119P00065000 | 2023-03-13 9:30AM EDT | 65.00 | 1.20 | 0.95 | 1.25 | 0.00 | - | 2 | 639 | 33.91% |
| DUK240119P00070000 | 2023-03-27 12:02PM EDT | 70.00 | 1.50 | 1.50 | 1.60 | 0.00 | - | 23 | 392 | 30.96% |
| DUK240119P00075000 | 2023-03-28 2:40PM EDT | 75.00 | 2.10 | 2.05 | 2.25 | +0.05 | +2.44% | 5 | 311 | 29.11% |
| DUK240119P00080000 | 2023-03-27 10:56AM EDT | 80.00 | 2.95 | 2.85 | 3.30 | 0.00 | - | 4 | 290 | 28.05% |
| DUK240119P00082500 | 2023-03-27 1:38PM EDT | 82.50 | 3.40 | 3.30 | 3.70 | 0.00 | - | 14 | 86 | 26.61% |
| DUK240119P00085000 | 2023-03-28 11:47AM EDT | 85.00 | 3.90 | 3.90 | 4.30 | -0.10 | -2.50% | 3 | 610 | 25.68% |
| DUK240119P00087500 | 2023-03-28 2:40PM EDT | 87.50 | 4.70 | 4.60 | 5.10 | +0.10 | +2.17% | 22 | 199 | 25.15% |
| DUK240119P00090000 | 2023-03-28 11:46AM EDT | 90.00 | 5.30 | 5.40 | 5.90 | -0.20 | -3.64% | 4 | 503 | 24.29% |
| DUK240119P00092500 | 2023-03-27 10:56AM EDT | 92.50 | 6.60 | 6.20 | 6.80 | 0.00 | - | 1 | 229 | 23.43% |
| DUK240119P00095000 | 2023-03-28 11:05AM EDT | 95.00 | 7.40 | 7.30 | 7.80 | -0.10 | -1.33% | 2 | 276 | 22.53% |
| DUK240119P00097500 | 2023-03-28 12:23PM EDT | 97.50 | 8.14 | 8.40 | 8.90 | -0.46 | -5.35% | 2 | 2,240 | 21.57% |
| DUK240119P00100000 | 2023-03-21 9:30AM EDT | 100.00 | 8.70 | 9.80 | 10.20 | 0.00 | - | 1 | 698 | 20.81% |
| DUK240119P00105000 | 2023-03-17 9:33AM EDT | 105.00 | 11.50 | 12.90 | 13.40 | 0.00 | - | 1 | 638 | 19.92% |
| DUK240119P00110000 | 2023-03-16 10:51AM EDT | 110.00 | 15.40 | 16.60 | 17.40 | 0.00 | - | 3 | 1,311 | 20.20% |
| DUK240119P00115000 | 2023-02-17 4:24PM EDT | 115.00 | 15.90 | 19.50 | 20.40 | 0.00 | - | 1 | 39 | 11.91% |
| DUK240119P00120000 | 2023-03-01 11:33AM EDT | 120.00 | 27.20 | 24.90 | 26.80 | 0.00 | - | 1 | 0 | 23.78% |
| DUK240119P00125000 | 2023-02-24 2:30PM EDT | 125.00 | 28.40 | 30.10 | 32.10 | 0.00 | - | 1 | 0 | 27.87% |
| DUK240119P00130000 | 2023-02-23 2:59PM EDT | 130.00 | 33.40 | 34.80 | 38.20 | 0.00 | - | - | 0 | 35.30% |
| DUK240119P00135000 | 2023-02-22 12:12PM EDT | 135.00 | 36.80 | 40.60 | 43.50 | 0.00 | - | - | 0 | 39.07% |
| DUK240119P00140000 | 2023-02-21 4:22PM EDT | 140.00 | 41.90 | 47.10 | 49.80 | 0.00 | - | 1 | 0 | 46.64% |
| 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.
