Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116C00045000 | 2024-03-21 10:12AM EDT | 45.00 | 50.80 | 51.00 | 56.00 | 0.00 | - | 20 | 10 | 54.79% |
| DUK260116C00050000 | 2024-03-21 10:33AM EDT | 50.00 | 46.08 | 46.00 | 51.00 | 0.00 | - | 40 | 20 | 48.65% |
| DUK260116C00055000 | 2024-04-02 10:09AM EDT | 55.00 | 42.00 | 40.50 | 45.50 | 0.00 | - | 20 | 10 | 40.80% |
| DUK260116C00060000 | 2024-04-23 10:35AM EDT | 60.00 | 38.80 | 35.50 | 40.50 | 0.00 | - | 10 | 27 | 35.95% |
| DUK260116C00065000 | 2023-09-26 9:36AM EDT | 65.00 | 30.00 | 26.30 | 29.00 | 0.00 | - | 82 | 5 | 0.00% |
| DUK260116C00070000 | 2024-03-06 11:00AM EDT | 70.00 | 26.00 | 26.30 | 28.50 | 0.00 | - | 10 | 13 | 18.49% |
| DUK260116C00075000 | 2024-03-11 12:12PM EDT | 75.00 | 22.95 | 22.80 | 24.00 | 0.00 | - | 5 | 184 | 17.77% |
| DUK260116C00080000 | 2024-02-26 4:48PM EDT | 80.00 | 15.00 | 19.40 | 21.30 | 0.00 | - | 10 | 64 | 21.72% |
| DUK260116C00085000 | 2024-04-25 12:47PM EDT | 85.00 | 19.00 | 17.20 | 20.00 | 0.00 | - | 2 | 63 | 26.56% |
| DUK260116C00090000 | 2024-04-25 1:02PM EDT | 90.00 | 15.50 | 13.90 | 14.50 | 0.00 | - | 2 | 135 | 20.76% |
| DUK260116C00095000 | 2024-04-24 2:49PM EDT | 95.00 | 11.95 | 11.00 | 12.70 | 0.00 | - | 4 | 136 | 22.43% |
| DUK260116C00100000 | 2024-04-26 1:36PM EDT | 100.00 | 8.70 | 8.40 | 8.90 | -0.90 | -9.38% | 5 | 424 | 19.35% |
| DUK260116C00105000 | 2024-04-25 12:49PM EDT | 105.00 | 6.40 | 6.20 | 6.80 | -0.90 | -12.33% | 1 | 237 | 18.92% |
| DUK260116C00110000 | 2024-04-25 1:52PM EDT | 110.00 | 5.30 | 4.50 | 5.00 | 0.00 | - | 3 | 2,138 | 18.36% |
| DUK260116C00115000 | 2024-04-25 2:37PM EDT | 115.00 | 3.70 | 3.10 | 3.70 | 0.00 | - | 4 | 2,384 | 18.14% |
| DUK260116C00120000 | 2024-02-01 4:54PM EDT | 120.00 | 1.90 | 0.95 | 1.20 | 0.00 | - | 2 | 22 | 13.60% |
| DUK260116C00125000 | 2024-04-24 10:30AM EDT | 125.00 | 1.55 | 1.40 | 1.90 | 0.00 | - | 2 | 11 | 17.69% |
| DUK260116C00130000 | 2024-04-19 10:38AM EDT | 130.00 | 1.05 | 0.90 | 1.20 | 0.00 | - | 1 | 5 | 17.02% |
| DUK260116C00135000 | 2024-01-26 1:03PM EDT | 135.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 48 | 74 | 15.15% |
| DUK260116C00140000 | 2024-04-19 12:04PM EDT | 140.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 3 | 5 | 17.90% |
| DUK260116C00145000 | 2024-04-19 1:20PM EDT | 145.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 2 | 139 | 16.92% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116P00045000 | 2024-04-23 9:53AM EDT | 45.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 39 | 36.56% |
| DUK260116P00050000 | 2024-04-08 2:02PM EDT | 50.00 | 0.80 | 0.30 | 1.05 | 0.00 | - | 50 | 1,040 | 35.25% |
| DUK260116P00055000 | 2024-04-11 11:28AM EDT | 55.00 | 1.08 | 0.80 | 1.05 | 0.00 | - | 1 | 981 | 30.98% |
| DUK260116P00060000 | 2024-04-18 9:48AM EDT | 60.00 | 1.40 | 0.65 | 1.55 | 0.00 | - | 1 | 20 | 30.03% |
| DUK260116P00065000 | 2024-03-04 12:26PM EDT | 65.00 | 2.10 | 1.55 | 2.90 | 0.00 | - | 9 | 15 | 31.95% |
| DUK260116P00070000 | 2024-04-15 1:31PM EDT | 70.00 | 2.50 | 1.85 | 2.10 | 0.00 | - | 5 | 129 | 24.70% |
| DUK260116P00075000 | 2024-04-23 10:04AM EDT | 75.00 | 2.45 | 2.45 | 4.40 | 0.00 | - | 1 | 102 | 28.26% |
| DUK260116P00080000 | 2024-04-26 1:29PM EDT | 80.00 | 3.30 | 3.20 | 3.60 | +0.08 | +2.48% | 2 | 246 | 21.79% |
| DUK260116P00085000 | 2024-04-26 1:59PM EDT | 85.00 | 4.30 | 4.30 | 6.90 | +0.20 | +4.88% | 10 | 217 | 25.69% |
| DUK260116P00090000 | 2024-04-26 2:02PM EDT | 90.00 | 5.60 | 5.50 | 5.90 | +0.20 | +3.70% | 10 | 395 | 18.87% |
| DUK260116P00095000 | 2024-04-23 1:02PM EDT | 95.00 | 7.10 | 7.20 | 7.60 | 0.00 | - | 2 | 212 | 17.66% |
| DUK260116P00100000 | 2024-02-23 12:06PM EDT | 100.00 | 11.30 | 10.60 | 11.10 | 0.00 | - | 14 | 39 | 19.20% |
| DUK260116P00105000 | 2024-04-18 10:03AM EDT | 105.00 | 14.10 | 11.90 | 12.80 | 0.00 | - | 2 | 13 | 16.39% |
| DUK260116P00110000 | 2024-04-25 12:02PM EDT | 110.00 | 14.50 | 14.40 | 17.30 | 0.00 | - | 2 | 6 | 18.42% |
| DUK260116P00130000 | 2024-02-23 1:48PM EDT | 130.00 | 37.23 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 29.34% |
| DUK260116P00135000 | 2023-09-20 2:37PM EDT | 135.00 | 40.50 | 46.00 | 51.00 | 0.00 | - | - | 0 | 48.07% |
| DUK260116P00145000 | 2024-02-02 4:37PM EDT | 145.00 | 48.90 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 42.61% |
© 2024 Yahoo. All rights reserved.