Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260618C00050000 | 2024-03-22 10:48AM EDT | 50.00 | 45.60 | 46.00 | 51.00 | 0.00 | - | 40 | 10 | 43.63% |
| DUK260618C00055000 | 2024-03-28 9:40AM EDT | 55.00 | 41.50 | 40.50 | 45.50 | 0.00 | - | 20 | 2 | 36.59% |
| DUK260618C00060000 | 2024-04-23 10:27AM EDT | 60.00 | 38.90 | 35.50 | 40.50 | 0.00 | - | 55 | 56 | 32.24% |
| DUK260618C00070000 | 2024-04-23 10:33AM EDT | 70.00 | 30.43 | 27.20 | 31.50 | 0.00 | - | 10 | 21 | 27.55% |
| DUK260618C00080000 | 2024-04-09 9:44AM EDT | 80.00 | 19.94 | 19.10 | 23.80 | 0.00 | - | 1 | 2 | 25.40% |
| DUK260618C00090000 | 2024-03-13 3:22PM EDT | 90.00 | 13.25 | 10.80 | 15.50 | 0.00 | - | 1 | 10 | 20.54% |
| DUK260618C00095000 | 2024-04-23 3:48PM EDT | 95.00 | 11.80 | 10.70 | 14.20 | 0.00 | - | 2 | 9 | 22.82% |
| DUK260618C00100000 | 2024-04-24 3:33PM EDT | 100.00 | 10.00 | 9.10 | 11.70 | 0.00 | - | 5 | 23 | 22.27% |
| DUK260618C00105000 | 2024-04-19 10:57AM EDT | 105.00 | 7.33 | 6.80 | 9.40 | 0.00 | - | 1 | 5 | 21.55% |
| DUK260618C00110000 | 2024-04-23 3:50PM EDT | 110.00 | 5.05 | 3.00 | 6.90 | 0.00 | - | 1 | 18 | 19.96% |
| DUK260618C00115000 | 2024-04-23 1:05PM EDT | 115.00 | 3.90 | 3.70 | 5.30 | 0.00 | - | 1 | 7 | 19.43% |
| DUK260618C00120000 | 2024-04-22 10:48AM EDT | 120.00 | 3.12 | 2.25 | 4.50 | 0.00 | - | 2 | 6 | 20.00% |
| DUK260618C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 1.45 | 0.30 | 4.70 | 0.00 | - | 1 | 1 | 22.36% |
| DUK260618C00135000 | 2024-04-03 9:30AM EDT | 135.00 | 0.95 | 0.90 | 1.40 | 0.00 | - | 1 | 2 | 17.33% |
| DUK260618C00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.70 | 0.55 | 1.00 | 0.00 | - | 1 | 26 | 17.15% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260618P00050000 | 2024-04-11 10:45AM EDT | 50.00 | 1.11 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 50.81% |
| DUK260618P00055000 | 2024-03-14 9:30AM EDT | 55.00 | 1.40 | 1.00 | 5.00 | 0.00 | - | 1 | 1 | 45.22% |
| DUK260618P00065000 | 2024-04-16 9:57AM EDT | 65.00 | 1.85 | 1.85 | 2.00 | -0.36 | -16.29% | 2 | 2 | 25.29% |
| DUK260618P00070000 | 2024-04-15 1:33PM EDT | 70.00 | 3.00 | 1.95 | 3.20 | 0.00 | - | 1 | 3 | 25.79% |
| DUK260618P00075000 | 2024-04-26 10:51AM EDT | 75.00 | 3.00 | 2.65 | 3.10 | +0.58 | +23.97% | 2 | 6 | 21.81% |
| DUK260618P00080000 | 2024-04-16 10:36AM EDT | 80.00 | 5.00 | 1.65 | 6.10 | 0.00 | - | 2 | 7 | 25.46% |
| DUK260618P00085000 | 2024-04-15 11:15AM EDT | 85.00 | 5.80 | 2.60 | 6.40 | 0.00 | - | 2 | 11 | 22.01% |
| DUK260618P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 7.20 | 4.20 | 8.60 | 0.00 | - | 1 | 6 | 22.13% |
| DUK260618P00095000 | 2024-04-16 10:06AM EDT | 95.00 | 10.20 | 7.00 | 9.50 | 0.00 | - | 1 | 3 | 19.27% |
© 2024 Yahoo. All rights reserved.