Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 106.25% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 89.45% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.40 | 39.70 | 0.00 | - | 1 | 1 | 83.50% |
| DUK240621C00065000 | 2024-04-22 11:30AM EDT | 65.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| DUK240621C00070000 | 2024-03-28 2:20PM EDT | 70.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DUK240621C00075000 | 2024-04-19 2:07PM EDT | 75.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| DUK240621C00080000 | 2024-04-22 3:48PM EDT | 80.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| DUK240621C00085000 | 2024-04-24 11:51AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| DUK240621C00090000 | 2024-04-24 3:49PM EDT | 90.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,041 | 0.00% |
| DUK240621C00095000 | 2024-04-24 3:15PM EDT | 95.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 118 | 2,222 | 0.00% |
| DUK240621C00100000 | 2024-04-24 3:29PM EDT | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 131 | 5,465 | 0.78% |
| DUK240621C00105000 | 2024-04-24 3:23PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 682 | 2,026 | 3.13% |
| DUK240621C00110000 | 2024-04-24 2:44PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 583 | 6.25% |
| DUK240621C00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 37.40% |
| DUK240621C00125000 | 2023-12-27 2:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 292 | 338 | 42.92% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 67.85% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 66.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 80.86% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 118.36% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| DUK240621P00060000 | 2024-04-18 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 481 | 25.00% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 45.51% |
| DUK240621P00070000 | 2024-04-08 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 25.00% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 12.50% |
| DUK240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,198 | 12.50% |
| DUK240621P00085000 | 2024-04-23 3:49PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 788 | 6.25% |
| DUK240621P00090000 | 2024-04-24 9:48AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 45 | 1,789 | 6.25% |
| DUK240621P00095000 | 2024-04-24 3:59PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 1,394 | 3.13% |
| DUK240621P00100000 | 2024-04-24 1:37PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 145 | 310 | 0.00% |
| DUK240621P00105000 | 2024-02-05 10:52AM EDT | 105.00 | 10.70 | 11.40 | 13.30 | 0.00 | - | 10 | 22 | 55.69% |
| DUK240621P00110000 | 2024-03-12 12:06PM EDT | 110.00 | 15.00 | 13.80 | 16.20 | 0.00 | - | 1 | 1 | 50.35% |
| DUK240621P00115000 | 2023-11-13 2:06PM EDT | 115.00 | 29.20 | 15.70 | 18.30 | 0.00 | - | 1 | 0 | 45.95% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 25.70 | 28.30 | 0.00 | - | - | 0 | 59.60% |
| DUK240621P00130000 | 2023-11-13 2:08PM EDT | 130.00 | 44.20 | 30.70 | 33.40 | 0.00 | - | - | 0 | 51.76% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 61.33% |
© 2024 Yahoo. All rights reserved.