Australia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.34-0.08 (-0.08%)
At close: 04:03PM EST
101.70 +0.36 (+0.36%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK250117C000550002022-11-23 1:02PM EST55.0043.5247.3049.200.00-1139.84%
DUK250117C000600002022-11-09 12:25PM EST60.0035.1041.1042.400.00-1126.58%
DUK250117C000650002022-12-01 9:45AM EST65.0038.4838.0040.700.00-1036.43%
DUK250117C000800002022-11-30 1:44PM EST80.0024.5526.3028.100.00-21230.00%
DUK250117C000850002023-01-06 3:17PM EST85.0025.670.000.000.00-1200.00%
DUK250117C000875002022-12-01 10:19AM EST87.5020.5121.6023.000.00-11028.69%
DUK250117C000900002023-01-18 10:39AM EST90.0020.050.000.000.00-2430.00%
DUK250117C000925002022-10-13 1:54PM EST92.5010.7513.4014.400.00-24217.17%
DUK250117C000950002023-01-20 9:43AM EST95.0014.800.000.000.00-2410.00%
DUK250117C000975002022-12-20 3:53PM EST97.5014.5013.9014.600.00-54122.64%
DUK250117C001000002023-01-24 9:54AM EST100.0011.070.000.000.00-15910.00%
DUK250117C001050002023-01-05 9:30AM EST105.0012.730.000.000.00-7400.78%
DUK250117C001100002023-01-25 12:56PM EST110.007.000.000.000.00-12501.56%
DUK250117C001150002023-01-24 11:22AM EST115.005.300.000.000.00-3971.56%
DUK250117C001200002023-01-24 10:17AM EST120.003.910.000.000.00-11323.13%
DUK250117C001250002023-01-26 9:34AM EST125.002.950.000.000.00-7693.13%
DUK250117C001300002023-01-24 12:05PM EST130.002.200.000.000.00-1373.13%
DUK250117C001350002023-01-24 12:06PM EST135.001.600.000.000.00-1163.13%
DUK250117C001400002023-01-23 12:04PM EST140.001.500.000.000.00-136.25%
DUK250117C001450002023-01-11 3:29PM EST145.001.650.000.000.00--46.25%
DUK250117C001650002023-01-18 12:36PM EST165.000.300.000.000.00-1186.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK250117P000450002023-01-20 3:34PM EST45.000.850.000.000.00-21112.50%
DUK250117P000475002022-10-06 1:08PM EST47.501.801.451.850.00-1141.83%
DUK250117P000500002022-10-03 8:55AM EST50.001.850.000.000.00-1012.50%
DUK250117P000550002022-11-08 10:28AM EST55.002.451.551.850.00-303934.99%
DUK250117P000600002022-12-15 1:31PM EST60.002.051.401.750.00-14530.43%
DUK250117P000650002023-01-11 3:28PM EST65.002.010.000.000.00-10646.25%
DUK250117P000700002023-01-23 2:30PM EST70.002.500.000.000.00-1166.25%
DUK250117P000750002023-01-25 3:58PM EST75.003.060.000.000.00-1166.25%
DUK250117P000800002023-01-25 3:49PM EST80.003.990.000.000.00-2103.13%
DUK250117P000850002023-01-23 1:40PM EST85.005.150.000.000.00-3193.13%
DUK250117P000875002022-11-07 11:42AM EST87.5010.157.007.800.00--125.90%
DUK250117P000900002022-12-14 1:32PM EST90.006.705.806.300.00-23420.71%
DUK250117P000925002022-12-19 2:32PM EST92.509.007.308.200.00-1222.39%
DUK250117P000950002023-01-26 3:49PM EST95.007.900.000.000.00-1461.56%
DUK250117P000975002023-01-23 12:40PM EST97.508.710.000.000.00-3350.78%
DUK250117P001000002023-01-05 1:26PM EST100.0010.100.000.000.00-150.20%
DUK250117P001050002023-01-06 2:15PM EST105.0011.500.000.000.00-2170.00%
DUK250117P001100002022-12-28 9:56AM EST110.0014.350.000.000.00-130.00%
DUK250117P001150002022-09-20 10:10AM EST115.0017.6028.8030.600.00--638.66%
DUK250117P001200002022-12-12 3:04PM EST120.0022.0018.7019.500.00-119.99%