DUK - Duke Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK250117C000500002023-05-26 12:52PM EDT50.0038.7540.5041.700.00-3332.23%
DUK250117C000550002023-04-27 3:15PM EDT55.0044.4034.2035.800.00-2000.00%
DUK250117C000600002023-05-01 1:53PM EDT60.0040.3330.2032.100.00-1226.38%
DUK250117C000650002023-05-05 3:06PM EDT65.0035.3426.4027.900.00-103126.11%
DUK250117C000700002023-05-25 11:11AM EDT70.0022.6023.0024.600.00-63027.88%
DUK250117C000750002023-05-22 11:07AM EDT75.0021.5019.2020.900.00-205426.98%
DUK250117C000800002023-06-06 9:44AM EDT80.0016.2016.2016.600.00-15923.87%
DUK250117C000825002023-02-27 3:47PM EDT82.5019.4018.7019.900.00-433335.29%
DUK250117C000850002023-06-01 3:02PM EDT85.0011.8012.6013.400.00-7714623.00%
DUK250117C000875002023-06-02 1:40PM EDT87.5011.4011.5011.900.00-17922.51%
DUK250117C000900002023-06-05 11:24AM EDT90.0010.7510.2010.600.00-211022.26%
DUK250117C000925002023-06-02 10:57AM EDT92.508.329.009.300.00-513521.81%
DUK250117C000950002023-06-02 11:46AM EDT95.007.107.708.200.00-2020821.60%
DUK250117C000975002023-05-26 10:19AM EDT97.506.276.407.100.00-135121.18%
DUK250117C001000002023-06-02 12:06PM EDT100.005.605.706.100.00-265720.78%
DUK250117C001050002023-06-02 3:37PM EDT105.004.154.004.400.00-25920.04%
DUK250117C001100002023-06-07 11:17AM EDT110.002.802.753.20-0.30-9.68%326819.72%
DUK250117C001150002023-06-07 10:51AM EDT115.002.051.702.25+0.04+1.99%4117419.33%
DUK250117C001200002023-06-01 1:29PM EDT120.001.121.101.550.00-115118.99%
DUK250117C001250002023-06-07 10:44AM EDT125.000.900.800.95-0.10-10.00%218218.24%
DUK250117C001300002023-06-01 10:00AM EDT130.000.500.400.800.00-24119.03%
DUK250117C001350002023-05-26 9:33AM EDT135.000.400.250.550.00-22418.91%
DUK250117C001400002023-05-17 12:53PM EDT140.000.400.000.450.00-2819.45%
DUK250117C001450002023-01-11 4:29PM EDT145.001.650.500.950.00--424.02%
DUK250117C001500002023-05-01 1:38PM EDT150.000.350.000.450.00--7121.80%
DUK250117C001550002023-02-22 1:03PM EDT155.000.550.000.800.00-202125.55%
DUK250117C001600002023-06-05 10:52AM EDT160.000.010.000.550.00-3424.83%
DUK250117C001650002023-05-23 2:59PM EDT165.000.050.000.900.00-17628.42%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK250117P000450002023-06-02 3:39PM EDT45.000.900.101.150.00-12339.43%
DUK250117P000475002023-03-23 2:49PM EDT47.501.100.502.250.00-1244.36%
DUK250117P000500002023-06-06 3:24PM EDT50.001.200.951.350.00-51,33035.85%
DUK250117P000550002023-06-01 12:10PM EDT55.001.751.301.650.00-149432.95%
DUK250117P000600002023-05-26 11:04AM EDT60.002.301.702.150.00-11,17430.90%
DUK250117P000650002023-05-26 3:38PM EDT65.003.002.302.750.00-111128.87%
DUK250117P000700002023-06-05 10:52AM EDT70.003.302.953.600.00-66427.29%
DUK250117P000750002023-06-02 3:22PM EDT75.004.703.904.400.00-13825.04%
DUK250117P000800002023-06-02 10:12AM EDT80.006.605.305.700.00-106623.68%
DUK250117P000825002023-05-26 3:40PM EDT82.507.105.806.400.00-115222.87%
DUK250117P000850002023-06-02 3:18PM EDT85.007.546.807.200.00-14122.13%
DUK250117P000875002023-06-02 9:31AM EDT87.509.607.508.100.00-203421.44%
DUK250117P000900002023-06-07 10:55AM EDT90.008.908.509.10-0.10-1.11%185520.78%
DUK250117P000925002023-06-01 9:49AM EDT92.5011.249.6010.200.00-55320.13%
DUK250117P000950002023-05-25 11:00AM EDT95.0012.6710.9011.600.00-115919.92%
DUK250117P000975002023-05-25 10:26AM EDT97.5013.4712.2012.700.00-1031718.82%
DUK250117P001000002023-06-02 12:27PM EDT100.0014.6013.8014.300.00-2235018.60%
DUK250117P001050002023-06-05 9:30AM EDT105.0017.6016.8017.600.00-91117.67%
DUK250117P001100002023-06-07 11:05AM EDT110.0020.5020.3021.50+1.95+10.51%81417.31%
DUK250117P001150002022-09-20 11:10AM EDT115.0017.6028.8030.600.00--630.25%
DUK250117P001200002022-12-12 4:04PM EDT120.0022.0018.7019.500.00-110.00%
DUK250117P001300002023-05-15 3:41PM EDT130.0033.4038.5040.500.00-2021.57%
DUK250117P001350002023-03-09 11:07AM EDT135.0039.8033.9037.600.00-100.00%
DUK250117P001400002023-02-28 2:25PM EDT140.0044.3042.8045.400.00--00.00%