Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719C00070000 | 2024-02-26 12:11PM EDT | 70.00 | 20.80 | 24.20 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| DUK240719C00075000 | 2024-02-14 11:10AM EDT | 75.00 | 16.25 | 18.20 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| DUK240719C00080000 | 2024-03-13 12:51PM EDT | 80.00 | 16.80 | 14.20 | 18.00 | 0.00 | - | 16 | 30 | 0.00% |
| DUK240719C00085000 | 2024-04-15 10:14AM EDT | 85.00 | 10.00 | 13.60 | 17.40 | 0.00 | - | 2 | 169 | 46.07% |
| DUK240719C00090000 | 2024-04-26 12:46PM EDT | 90.00 | 8.90 | 9.50 | 12.20 | 0.00 | - | 1 | 492 | 34.55% |
| DUK240719C00095000 | 2024-05-01 12:32PM EDT | 95.00 | 6.10 | 5.90 | 6.50 | +1.00 | +19.61% | 25 | 631 | 19.95% |
| DUK240719C00100000 | 2024-05-01 3:36PM EDT | 100.00 | 3.05 | 2.95 | 3.10 | +0.75 | +32.61% | 82 | 2,854 | 17.22% |
| DUK240719C00105000 | 2024-05-01 2:48PM EDT | 105.00 | 1.10 | 0.95 | 1.10 | +0.34 | +44.74% | 338 | 4,470 | 15.81% |
| DUK240719C00110000 | 2024-05-01 2:35PM EDT | 110.00 | 0.27 | 0.20 | 0.35 | +0.07 | +35.00% | 1 | 1,399 | 15.94% |
| DUK240719C00115000 | 2024-04-19 1:26PM EDT | 115.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 43 | 37.37% |
| DUK240719C00120000 | 2024-01-10 2:34PM EDT | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 21.63% |
| DUK240719C00125000 | 2024-03-01 10:30AM EDT | 125.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 47.03% |
| DUK240719C00135000 | 2024-03-11 12:37PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 51.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719P00045000 | 2024-04-08 1:09PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 114.84% |
| DUK240719P00055000 | 2024-02-23 2:23PM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 76.51% |
| DUK240719P00060000 | 2024-04-11 3:59PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 78.64% |
| DUK240719P00065000 | 2024-03-21 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 107 | 54.69% |
| DUK240719P00070000 | 2024-04-15 10:15AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 58.89% |
| DUK240719P00075000 | 2024-03-26 1:29PM EDT | 75.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 84 | 33.99% |
| DUK240719P00080000 | 2024-04-29 3:14PM EDT | 80.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 1 | 206 | 28.66% |
| DUK240719P00085000 | 2024-04-26 12:47PM EDT | 85.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 2 | 456 | 23.05% |
| DUK240719P00090000 | 2024-05-01 2:08PM EDT | 90.00 | 0.55 | 0.45 | 0.65 | -0.20 | -26.67% | 6 | 2,138 | 20.44% |
| DUK240719P00095000 | 2024-05-01 3:15PM EDT | 95.00 | 1.25 | 1.05 | 1.40 | -0.45 | -26.47% | 143 | 640 | 17.84% |
| DUK240719P00100000 | 2024-05-01 12:22PM EDT | 100.00 | 3.40 | 3.00 | 3.30 | -0.40 | -10.53% | 50 | 430 | 17.08% |
| DUK240719P00105000 | 2024-04-26 2:38PM EDT | 105.00 | 8.20 | 4.90 | 6.60 | 0.00 | - | 88 | 104 | 17.58% |
| DUK240719P00110000 | 2024-01-10 12:45PM EDT | 110.00 | 11.60 | 16.70 | 21.50 | 0.00 | - | 1 | 114 | 68.59% |
© 2024 Yahoo. All rights reserved.