Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00055000 | 2022-11-23 1:02PM EST | 55.00 | 43.52 | 47.30 | 49.20 | 0.00 | - | 1 | 1 | 39.84% |
| DUK250117C00060000 | 2022-11-09 12:25PM EST | 60.00 | 35.10 | 41.10 | 42.40 | 0.00 | - | 1 | 1 | 26.58% |
| DUK250117C00065000 | 2022-12-01 9:45AM EST | 65.00 | 38.48 | 38.00 | 40.70 | 0.00 | - | 1 | 0 | 36.43% |
| DUK250117C00080000 | 2022-11-30 1:44PM EST | 80.00 | 24.55 | 26.30 | 28.10 | 0.00 | - | 2 | 12 | 30.00% |
| DUK250117C00085000 | 2023-01-06 3:17PM EST | 85.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DUK250117C00087500 | 2022-12-01 10:19AM EST | 87.50 | 20.51 | 21.60 | 23.00 | 0.00 | - | 1 | 10 | 28.69% |
| DUK250117C00090000 | 2023-01-18 10:39AM EST | 90.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| DUK250117C00092500 | 2022-10-13 1:54PM EST | 92.50 | 10.75 | 13.40 | 14.40 | 0.00 | - | 2 | 42 | 17.17% |
| DUK250117C00095000 | 2023-01-20 9:43AM EST | 95.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| DUK250117C00097500 | 2022-12-20 3:53PM EST | 97.50 | 14.50 | 13.90 | 14.60 | 0.00 | - | 5 | 41 | 22.64% |
| DUK250117C00100000 | 2023-01-24 9:54AM EST | 100.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| DUK250117C00105000 | 2023-01-05 9:30AM EST | 105.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.78% |
| DUK250117C00110000 | 2023-01-25 12:56PM EST | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 1.56% |
| DUK250117C00115000 | 2023-01-24 11:22AM EST | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 1.56% |
| DUK250117C00120000 | 2023-01-24 10:17AM EST | 120.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 3.13% |
| DUK250117C00125000 | 2023-01-26 9:34AM EST | 125.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 3.13% |
| DUK250117C00130000 | 2023-01-24 12:05PM EST | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| DUK250117C00135000 | 2023-01-24 12:06PM EST | 135.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| DUK250117C00140000 | 2023-01-23 12:04PM EST | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DUK250117C00145000 | 2023-01-11 3:29PM EST | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| DUK250117C00165000 | 2023-01-18 12:36PM EST | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2023-01-20 3:34PM EST | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| DUK250117P00047500 | 2022-10-06 1:08PM EST | 47.50 | 1.80 | 1.45 | 1.85 | 0.00 | - | 1 | 1 | 41.83% |
| DUK250117P00050000 | 2022-10-03 8:55AM EST | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK250117P00055000 | 2022-11-08 10:28AM EST | 55.00 | 2.45 | 1.55 | 1.85 | 0.00 | - | 30 | 39 | 34.99% |
| DUK250117P00060000 | 2022-12-15 1:31PM EST | 60.00 | 2.05 | 1.40 | 1.75 | 0.00 | - | 1 | 45 | 30.43% |
| DUK250117P00065000 | 2023-01-11 3:28PM EST | 65.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 6.25% |
| DUK250117P00070000 | 2023-01-23 2:30PM EST | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| DUK250117P00075000 | 2023-01-25 3:58PM EST | 75.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| DUK250117P00080000 | 2023-01-25 3:49PM EST | 80.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| DUK250117P00085000 | 2023-01-23 1:40PM EST | 85.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| DUK250117P00087500 | 2022-11-07 11:42AM EST | 87.50 | 10.15 | 7.00 | 7.80 | 0.00 | - | - | 1 | 25.90% |
| DUK250117P00090000 | 2022-12-14 1:32PM EST | 90.00 | 6.70 | 5.80 | 6.30 | 0.00 | - | 2 | 34 | 20.71% |
| DUK250117P00092500 | 2022-12-19 2:32PM EST | 92.50 | 9.00 | 7.30 | 8.20 | 0.00 | - | 1 | 2 | 22.39% |
| DUK250117P00095000 | 2023-01-26 3:49PM EST | 95.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| DUK250117P00097500 | 2023-01-23 12:40PM EST | 97.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.78% |
| DUK250117P00100000 | 2023-01-05 1:26PM EST | 100.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| DUK250117P00105000 | 2023-01-06 2:15PM EST | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| DUK250117P00110000 | 2022-12-28 9:56AM EST | 110.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DUK250117P00115000 | 2022-09-20 10:10AM EST | 115.00 | 17.60 | 28.80 | 30.60 | 0.00 | - | - | 6 | 38.66% |
| DUK250117P00120000 | 2022-12-12 3:04PM EST | 120.00 | 22.00 | 18.70 | 19.50 | 0.00 | - | 1 | 1 | 9.99% |
© 2023 Yahoo. All rights reserved.
