Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.17+0.38 (+0.37%)
At close: 04:00PM EDT
102.17 0.00 (0.00%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK250117C000450002023-10-18 3:53PM EDT45.0043.4144.9046.300.00-100.00%
DUK250117C000500002024-05-15 3:07PM EDT50.0053.2050.3055.000.00-5350.93%
DUK250117C000550002023-08-16 9:50AM EDT55.0036.6041.1041.500.00-110.00%
DUK250117C000600002024-03-27 2:27PM EDT60.0036.0035.5040.300.00-2020.00%
DUK250117C000650002024-05-08 12:03PM EDT65.0037.5635.5040.300.00-22756.80%
DUK250117C000700002024-05-08 3:51PM EDT70.0032.5030.9035.500.00-320851.04%
DUK250117C000750002024-05-07 10:21AM EDT75.0026.3326.1030.500.00-219644.41%
DUK250117C000800002024-05-20 9:49AM EDT80.0025.3021.7025.400.00-622437.59%
DUK250117C000825002024-04-23 3:14PM EDT82.5017.300.000.000.00-51400.00%
DUK250117C000850002024-05-15 3:22PM EDT85.0019.4818.7020.700.00-122632.80%
DUK250117C000875002024-05-17 11:56AM EDT87.5018.5016.6017.300.00-254425.95%
DUK250117C000900002024-05-24 1:19PM EDT90.0014.5013.3016.20-1.90-11.59%133428.61%
DUK250117C000925002024-05-24 11:22AM EDT92.5012.8012.4013.60-1.70-11.72%367725.09%
DUK250117C000950002024-05-24 12:25PM EDT95.0010.5010.5010.800.00-160520.86%
DUK250117C000975002024-05-15 3:11PM EDT97.509.258.709.000.00-184219.94%
DUK250117C001000002024-05-24 1:19PM EDT100.007.027.107.40+0.18+2.63%54,56719.26%
DUK250117C001050002024-05-24 1:32PM EDT105.004.364.304.60+0.06+1.40%233,18317.75%
DUK250117C001100002024-05-24 2:33PM EDT110.002.432.402.60-0.02-0.82%193,54616.66%
DUK250117C001150002024-05-24 1:53PM EDT115.001.251.201.35-0.36-22.36%63,43615.96%
DUK250117C001200002024-05-21 9:35AM EDT120.000.950.550.700.00-132915.85%
DUK250117C001250002024-05-22 9:30AM EDT125.000.340.200.350.00-138315.82%
DUK250117C001300002024-01-11 11:53AM EDT130.000.320.000.200.00-13616.33%
DUK250117C001350002024-02-13 1:32PM EDT135.000.100.001.300.00-12427.55%
DUK250117C001400002024-02-08 2:37PM EDT140.000.150.000.500.00-12724.00%
DUK250117C001450002023-01-11 4:29PM EDT145.001.650.500.950.00--429.88%
DUK250117C001500002023-08-28 9:53AM EDT150.000.150.000.000.00-108012.50%
DUK250117C001550002023-02-22 1:03PM EDT155.000.550.000.800.00-202132.70%
DUK250117C001600002023-06-05 10:52AM EDT160.000.010.001.100.00-3437.01%
DUK250117C001650002023-05-23 2:59PM EDT165.000.050.002.150.00-17645.73%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK250117P000450002024-05-24 2:51PM EDT45.000.050.002.200.00-224768.46%
DUK250117P000475002024-02-16 12:46PM EDT47.500.150.050.200.00-324246.73%
DUK250117P000500002024-05-07 9:30AM EDT50.000.100.050.250.00-21,63545.46%
DUK250117P000550002024-04-29 10:16AM EDT55.000.200.051.400.00-549057.13%
DUK250117P000600002024-05-09 10:55AM EDT60.000.100.050.600.00-11,43841.31%
DUK250117P000650002024-04-25 9:30AM EDT65.000.350.151.500.00-139845.12%
DUK250117P000700002024-05-21 9:30AM EDT70.000.250.100.950.00-396334.64%
DUK250117P000750002024-05-16 3:19PM EDT75.000.370.301.050.00-162030.38%
DUK250117P000800002024-05-24 12:17PM EDT80.000.500.450.550.00-12,01421.44%
DUK250117P000825002024-05-17 3:50PM EDT82.500.600.600.700.00-138720.53%
DUK250117P000850002024-05-23 12:47PM EDT85.000.800.750.900.00-41,02319.70%
DUK250117P000875002024-05-22 12:34PM EDT87.500.851.001.150.00-31,64318.86%
DUK250117P000900002024-05-24 2:23PM EDT90.001.401.302.25+0.20+16.67%31,65021.53%
DUK250117P000925002024-05-23 3:26PM EDT92.501.901.702.000.00-121,01517.76%
DUK250117P000950002024-05-24 1:23PM EDT95.002.292.202.40+0.02+0.88%123,17716.50%
DUK250117P000975002024-05-22 2:41PM EDT97.502.702.903.100.00-150515.91%
DUK250117P001000002024-05-23 10:57AM EDT100.003.703.703.900.00-21,35515.13%
DUK250117P001050002024-05-24 2:05PM EDT105.006.005.906.20+0.10+1.69%129913.98%
DUK250117P001100002024-05-23 11:18AM EDT110.008.907.009.300.00-19612.64%
DUK250117P001150002024-04-26 2:19PM EDT115.0018.0012.3013.300.00-3311.48%
DUK250117P001200002023-08-18 10:49AM EDT120.0028.7024.6025.700.00-150142.73%
DUK250117P001250002023-10-25 12:30PM EDT125.0037.9033.3034.500.00--056.82%
DUK250117P001300002023-05-15 3:41PM EDT130.0033.4036.5041.500.00-2060.91%
DUK250117P001350002023-03-09 11:07AM EDT135.0039.8033.9037.600.00-1042.87%
DUK250117P001400002023-02-28 2:25PM EDT140.0044.3042.8045.400.00--051.32%
DUK250117P001650002023-08-17 3:24PM EDT165.0074.5068.5071.400.00-250067.32%