Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.58-0.93 (-0.93%)
At close: 04:03PM EST
99.12 -0.46 (-0.46%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119C000500002022-07-25 12:08PM EST50.0055.6860.3061.200.00--0102.19%
DUK240119C000550002022-01-18 12:12AM EST55.0049.3042.2046.300.00--044.70%
DUK240119C000600002022-02-16 3:14PM EST60.0040.3042.5047.500.00-25058.57%
DUK240119C000650002022-11-16 2:51PM EST65.0033.710.000.000.00-110.00%
DUK240119C000700002022-11-08 12:34PM EST70.0025.900.000.000.00-3850.00%
DUK240119C000750002022-11-11 2:58PM EST75.0022.800.000.000.00-1830.00%
DUK240119C000800002022-12-05 10:13AM EST80.0022.440.000.000.00-3770.00%
DUK240119C000825002022-10-27 12:46PM EST82.5015.3021.2022.100.00-10030.46%
DUK240119C000850002022-10-21 12:50PM EST85.0012.2017.5018.100.00-44523.18%
DUK240119C000875002022-11-22 3:29PM EST87.5016.500.000.000.00-1230.00%
DUK240119C000900002022-12-06 2:51PM EST90.0015.800.000.000.00-41640.00%
DUK240119C000925002022-11-10 1:53PM EST92.5012.100.000.000.00-20650.00%
DUK240119C000950002022-12-07 10:52AM EST95.0013.900.000.000.00-22540.00%
DUK240119C000975002022-12-06 12:34PM EST97.5011.120.000.000.00-61350.00%
DUK240119C001000002022-12-06 3:24PM EST100.0010.000.000.000.00-154430.10%
DUK240119C001050002022-12-07 11:20AM EST105.008.090.000.000.00-25081.56%
DUK240119C001100002022-12-07 3:29PM EST110.005.600.000.000.00-3521,2701.56%
DUK240119C001150002022-12-07 12:10PM EST115.004.100.000.000.00-13523.13%
DUK240119C001200002022-12-07 3:54PM EST120.002.800.000.000.00-61943.13%
DUK240119C001250002022-12-07 3:32PM EST125.001.950.000.000.00-44676.25%
DUK240119C001300002022-12-06 10:33AM EST130.001.250.000.000.00-11796.25%
DUK240119C001350002022-11-16 10:18AM EST135.000.850.000.000.00-3366.25%
DUK240119C001400002022-08-18 9:36AM EST140.002.201.201.450.00-4725.01%
DUK240119C001450002022-11-22 10:34AM EST145.000.350.000.000.00-1126.25%
DUK240119C001500002022-10-06 11:16AM EST150.000.250.000.350.00-43021.07%
DUK240119C001550002022-08-26 11:08AM EST155.000.470.200.700.00-1425.49%
DUK240119C001600002022-04-22 1:14PM EST160.001.150.151.050.00-2229.24%
DUK240119C001650002022-09-30 12:08PM EST165.000.090.000.200.00-1922.75%
DUK240119C001700002022-10-07 2:51PM EST170.000.060.000.200.00-252623.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK240119P000450002022-12-05 9:30AM EST45.000.450.000.000.00-5912.50%
DUK240119P000475002022-11-07 1:04PM EST47.500.800.200.800.00-11844.70%
DUK240119P000500002022-12-05 12:42PM EST50.000.600.000.000.00-137212.50%
DUK240119P000550002022-12-01 9:41AM EST55.000.800.000.000.00-22012.50%
DUK240119P000600002022-11-29 9:49AM EST60.001.200.000.000.00-117412.50%
DUK240119P000650002022-12-02 12:43PM EST65.001.350.000.000.00-16236.25%
DUK240119P000700002022-11-30 3:39PM EST70.001.750.000.000.00-12436.25%
DUK240119P000750002022-12-06 3:32PM EST75.002.400.000.000.00-11396.25%
DUK240119P000800002022-11-29 3:50PM EST80.003.500.000.000.00-1786.25%
DUK240119P000825002022-11-29 2:27PM EST82.504.100.000.000.00-2173.13%
DUK240119P000850002022-12-05 11:14AM EST85.004.200.000.000.00-61953.13%
DUK240119P000875002022-12-01 9:57AM EST87.504.400.000.000.00-2193.13%
DUK240119P000900002022-12-06 1:02PM EST90.005.400.000.000.00-1943.13%
DUK240119P000925002022-12-02 12:49PM EST92.506.400.000.000.00-1461.56%
DUK240119P000950002022-12-01 9:57AM EST95.006.540.000.000.00-42180.78%
DUK240119P000975002022-11-25 11:50AM EST97.508.200.000.000.00-82360.39%
DUK240119P001000002022-11-30 11:26AM EST100.009.900.000.000.00-21550.00%
DUK240119P001050002022-12-06 3:39PM EST105.0011.130.000.000.00-15630.00%
DUK240119P001100002022-11-18 12:02PM EST110.0016.200.000.000.00-31,3140.00%
DUK240119P001150002022-11-02 9:15AM EST115.0023.500.000.000.00-2390.00%
DUK240119P001200002022-10-03 9:26AM EST120.0026.4027.2028.100.00-1034.52%
DUK240119P001250002022-08-01 2:46PM EST125.0020.3021.0021.400.00-1781930.00%
DUK240119P001400002022-08-29 2:46PM EST140.0031.3040.1041.700.00--224.28%
DUK240119P001500002022-07-11 9:15AM EST150.0044.4740.0041.600.00-310.00%
DUK240119P001650002022-08-12 1:00PM EST165.0055.0354.2055.700.00--00.00%