Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00045000 | 2023-10-18 3:53PM EDT | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2024-02-14 4:55PM EDT | 50.00 | 41.20 | 42.50 | 47.50 | 0.00 | - | 4 | 3 | 0.00% |
| DUK250117C00055000 | 2023-08-16 9:50AM EDT | 55.00 | 36.60 | 40.90 | 41.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUK250117C00060000 | 2024-03-27 2:27PM EDT | 60.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DUK250117C00065000 | 2024-04-24 12:34PM EDT | 65.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DUK250117C00070000 | 2024-04-23 10:39AM EDT | 70.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DUK250117C00075000 | 2024-04-24 12:31PM EDT | 75.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DUK250117C00080000 | 2024-04-19 11:54AM EDT | 80.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DUK250117C00082500 | 2024-04-23 3:14PM EDT | 82.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK250117C00085000 | 2024-04-18 10:11AM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DUK250117C00087500 | 2024-04-24 10:14AM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DUK250117C00090000 | 2024-04-24 9:41AM EDT | 90.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DUK250117C00092500 | 2024-04-23 12:01PM EDT | 92.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00095000 | 2024-04-24 9:31AM EDT | 95.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK250117C00097500 | 2024-04-23 10:18AM EDT | 97.50 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00100000 | 2024-04-24 3:51PM EDT | 100.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| DUK250117C00105000 | 2024-04-24 3:14PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DUK250117C00110000 | 2024-04-24 2:39PM EDT | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DUK250117C00115000 | 2024-04-24 2:38PM EDT | 115.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DUK250117C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DUK250117C00125000 | 2024-04-22 9:36AM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 17.07% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 28.16% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 24.44% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 30.18% |
| DUK250117C00150000 | 2023-08-28 9:53AM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 80 | 28.10% |
| DUK250117C00155000 | 2023-02-22 1:03PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 32.72% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 45.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 42.48% |
| DUK250117P00050000 | 2024-04-04 10:13AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DUK250117P00055000 | 2024-04-16 3:59PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DUK250117P00060000 | 2024-04-23 10:01AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DUK250117P00065000 | 2024-04-10 10:14AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DUK250117P00070000 | 2024-04-23 2:23PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK250117P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK250117P00080000 | 2024-04-23 10:28AM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK250117P00082500 | 2024-04-23 11:07AM EDT | 82.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DUK250117P00085000 | 2024-04-23 10:27AM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DUK250117P00087500 | 2024-04-24 12:36PM EDT | 87.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DUK250117P00090000 | 2024-04-24 2:02PM EDT | 90.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DUK250117P00092500 | 2024-04-22 1:00PM EDT | 92.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 1.56% |
| DUK250117P00095000 | 2024-04-24 3:45PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DUK250117P00097500 | 2024-04-23 9:48AM EDT | 97.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| DUK250117P00100000 | 2024-04-23 9:52AM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK250117P00105000 | 2024-04-19 10:41AM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00110000 | 2024-04-24 10:06AM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00115000 | 2023-09-20 10:03AM EDT | 115.00 | 21.60 | 28.30 | 28.80 | 0.00 | - | 1 | 1 | 53.88% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 33.52% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 49.36% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 51.12% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 29.68% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 43.50 | 45.30 | 0.00 | - | - | 0 | 44.08% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 53.88% |
© 2024 Yahoo. All rights reserved.