DUK - Duke Energy Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00050000 | 2023-05-26 12:52PM EDT | 50.00 | 38.75 | 40.50 | 41.70 | 0.00 | - | 3 | 3 | 32.23% |
| DUK250117C00055000 | 2023-04-27 3:15PM EDT | 55.00 | 44.40 | 34.20 | 35.80 | 0.00 | - | 20 | 0 | 0.00% |
| DUK250117C00060000 | 2023-05-01 1:53PM EDT | 60.00 | 40.33 | 30.20 | 32.10 | 0.00 | - | 1 | 2 | 26.38% |
| DUK250117C00065000 | 2023-05-05 3:06PM EDT | 65.00 | 35.34 | 26.40 | 27.90 | 0.00 | - | 10 | 31 | 26.11% |
| DUK250117C00070000 | 2023-05-25 11:11AM EDT | 70.00 | 22.60 | 23.00 | 24.60 | 0.00 | - | 6 | 30 | 27.88% |
| DUK250117C00075000 | 2023-05-22 11:07AM EDT | 75.00 | 21.50 | 19.20 | 20.90 | 0.00 | - | 20 | 54 | 26.98% |
| DUK250117C00080000 | 2023-06-06 9:44AM EDT | 80.00 | 16.20 | 16.20 | 16.60 | 0.00 | - | 1 | 59 | 23.87% |
| DUK250117C00082500 | 2023-02-27 3:47PM EDT | 82.50 | 19.40 | 18.70 | 19.90 | 0.00 | - | 43 | 33 | 35.29% |
| DUK250117C00085000 | 2023-06-01 3:02PM EDT | 85.00 | 11.80 | 12.60 | 13.40 | 0.00 | - | 77 | 146 | 23.00% |
| DUK250117C00087500 | 2023-06-02 1:40PM EDT | 87.50 | 11.40 | 11.50 | 11.90 | 0.00 | - | 1 | 79 | 22.51% |
| DUK250117C00090000 | 2023-06-05 11:24AM EDT | 90.00 | 10.75 | 10.20 | 10.60 | 0.00 | - | 2 | 110 | 22.26% |
| DUK250117C00092500 | 2023-06-02 10:57AM EDT | 92.50 | 8.32 | 9.00 | 9.30 | 0.00 | - | 5 | 135 | 21.81% |
| DUK250117C00095000 | 2023-06-02 11:46AM EDT | 95.00 | 7.10 | 7.70 | 8.20 | 0.00 | - | 20 | 208 | 21.60% |
| DUK250117C00097500 | 2023-05-26 10:19AM EDT | 97.50 | 6.27 | 6.40 | 7.10 | 0.00 | - | 1 | 351 | 21.18% |
| DUK250117C00100000 | 2023-06-02 12:06PM EDT | 100.00 | 5.60 | 5.70 | 6.10 | 0.00 | - | 2 | 657 | 20.78% |
| DUK250117C00105000 | 2023-06-02 3:37PM EDT | 105.00 | 4.15 | 4.00 | 4.40 | 0.00 | - | 2 | 59 | 20.04% |
| DUK250117C00110000 | 2023-06-07 11:17AM EDT | 110.00 | 2.80 | 2.75 | 3.20 | -0.30 | -9.68% | 3 | 268 | 19.72% |
| DUK250117C00115000 | 2023-06-07 10:51AM EDT | 115.00 | 2.05 | 1.70 | 2.25 | +0.04 | +1.99% | 41 | 174 | 19.33% |
| DUK250117C00120000 | 2023-06-01 1:29PM EDT | 120.00 | 1.12 | 1.10 | 1.55 | 0.00 | - | 1 | 151 | 18.99% |
| DUK250117C00125000 | 2023-06-07 10:44AM EDT | 125.00 | 0.90 | 0.80 | 0.95 | -0.10 | -10.00% | 2 | 182 | 18.24% |
| DUK250117C00130000 | 2023-06-01 10:00AM EDT | 130.00 | 0.50 | 0.40 | 0.80 | 0.00 | - | 2 | 41 | 19.03% |
| DUK250117C00135000 | 2023-05-26 9:33AM EDT | 135.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 2 | 24 | 18.91% |
| DUK250117C00140000 | 2023-05-17 12:53PM EDT | 140.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 19.45% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 24.02% |
| DUK250117C00150000 | 2023-05-01 1:38PM EDT | 150.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 71 | 21.80% |
| DUK250117C00155000 | 2023-02-22 1:03PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 25.55% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 24.83% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 17 | 6 | 28.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2023-06-02 3:39PM EDT | 45.00 | 0.90 | 0.10 | 1.15 | 0.00 | - | 1 | 23 | 39.43% |
| DUK250117P00047500 | 2023-03-23 2:49PM EDT | 47.50 | 1.10 | 0.50 | 2.25 | 0.00 | - | 1 | 2 | 44.36% |
| DUK250117P00050000 | 2023-06-06 3:24PM EDT | 50.00 | 1.20 | 0.95 | 1.35 | 0.00 | - | 5 | 1,330 | 35.85% |
| DUK250117P00055000 | 2023-06-01 12:10PM EDT | 55.00 | 1.75 | 1.30 | 1.65 | 0.00 | - | 1 | 494 | 32.95% |
| DUK250117P00060000 | 2023-05-26 11:04AM EDT | 60.00 | 2.30 | 1.70 | 2.15 | 0.00 | - | 1 | 1,174 | 30.90% |
| DUK250117P00065000 | 2023-05-26 3:38PM EDT | 65.00 | 3.00 | 2.30 | 2.75 | 0.00 | - | 1 | 111 | 28.87% |
| DUK250117P00070000 | 2023-06-05 10:52AM EDT | 70.00 | 3.30 | 2.95 | 3.60 | 0.00 | - | 6 | 64 | 27.29% |
| DUK250117P00075000 | 2023-06-02 3:22PM EDT | 75.00 | 4.70 | 3.90 | 4.40 | 0.00 | - | 1 | 38 | 25.04% |
| DUK250117P00080000 | 2023-06-02 10:12AM EDT | 80.00 | 6.60 | 5.30 | 5.70 | 0.00 | - | 10 | 66 | 23.68% |
| DUK250117P00082500 | 2023-05-26 3:40PM EDT | 82.50 | 7.10 | 5.80 | 6.40 | 0.00 | - | 1 | 152 | 22.87% |
| DUK250117P00085000 | 2023-06-02 3:18PM EDT | 85.00 | 7.54 | 6.80 | 7.20 | 0.00 | - | 1 | 41 | 22.13% |
| DUK250117P00087500 | 2023-06-02 9:31AM EDT | 87.50 | 9.60 | 7.50 | 8.10 | 0.00 | - | 20 | 34 | 21.44% |
| DUK250117P00090000 | 2023-06-07 10:55AM EDT | 90.00 | 8.90 | 8.50 | 9.10 | -0.10 | -1.11% | 18 | 55 | 20.78% |
| DUK250117P00092500 | 2023-06-01 9:49AM EDT | 92.50 | 11.24 | 9.60 | 10.20 | 0.00 | - | 5 | 53 | 20.13% |
| DUK250117P00095000 | 2023-05-25 11:00AM EDT | 95.00 | 12.67 | 10.90 | 11.60 | 0.00 | - | 1 | 159 | 19.92% |
| DUK250117P00097500 | 2023-05-25 10:26AM EDT | 97.50 | 13.47 | 12.20 | 12.70 | 0.00 | - | 10 | 317 | 18.82% |
| DUK250117P00100000 | 2023-06-02 12:27PM EDT | 100.00 | 14.60 | 13.80 | 14.30 | 0.00 | - | 22 | 350 | 18.60% |
| DUK250117P00105000 | 2023-06-05 9:30AM EDT | 105.00 | 17.60 | 16.80 | 17.60 | 0.00 | - | 9 | 11 | 17.67% |
| DUK250117P00110000 | 2023-06-07 11:05AM EDT | 110.00 | 20.50 | 20.30 | 21.50 | +1.95 | +10.51% | 8 | 14 | 17.31% |
| DUK250117P00115000 | 2022-09-20 11:10AM EDT | 115.00 | 17.60 | 28.80 | 30.60 | 0.00 | - | - | 6 | 30.25% |
| DUK250117P00120000 | 2022-12-12 4:04PM EDT | 120.00 | 22.00 | 18.70 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 38.50 | 40.50 | 0.00 | - | 2 | 0 | 21.57% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.