Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK221021C00085000 | 2022-07-19 10:37AM EDT | 85.00 | 21.60 | 27.90 | 28.20 | 0.00 | - | - | 0 | 307.67% |
| DUK221021C00087500 | 2022-07-01 3:59PM EDT | 87.50 | 22.70 | 22.30 | 23.00 | 0.00 | - | 2 | 2 | 248.95% |
| DUK221021C00090000 | 2022-09-30 10:43AM EDT | 90.00 | 5.90 | 4.60 | 5.10 | 0.00 | - | 2 | 1 | 32.98% |
| DUK221021C00092500 | 2022-10-05 3:17PM EDT | 92.50 | 3.64 | 3.00 | 3.30 | -0.76 | -17.27% | 34 | 6 | 30.71% |
| DUK221021C00095000 | 2022-10-05 3:51PM EDT | 95.00 | 1.70 | 1.55 | 1.75 | -1.30 | -43.33% | 140 | 145 | 27.10% |
| DUK221021C00097500 | 2022-10-05 3:43PM EDT | 97.50 | 0.85 | 0.65 | 0.80 | -0.71 | -45.51% | 127 | 169 | 25.44% |
| DUK221021C00100000 | 2022-10-05 3:50PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.60 | -66.67% | 180 | 4,733 | 25.46% |
| DUK221021C00105000 | 2022-10-05 11:09AM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 30 | 1,020 | 29.20% |
| DUK221021C00110000 | 2022-10-05 3:08PM EDT | 110.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 69 | 2,999 | 41.70% |
| DUK221021C00115000 | 2022-10-05 12:51PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 6,114 | 42.97% |
| DUK221021C00120000 | 2022-10-04 11:03AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 977 | 50.39% |
| DUK221021C00125000 | 2022-10-05 2:19PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 2,037 | 57.42% |
| DUK221021C00130000 | 2022-09-26 12:20PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,025 | 59.38% |
| DUK221021C00135000 | 2022-09-27 2:33PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 74.22% |
| DUK221021C00140000 | 2022-07-13 12:33PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 80.47% |
| DUK221021C00145000 | 2022-07-15 11:52AM EDT | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 86.52% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK221021P00050000 | 2022-07-25 3:50PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 2 | 128.91% |
| DUK221021P00055000 | 2022-06-15 2:33PM EDT | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 122.66% |
| DUK221021P00060000 | 2022-06-17 2:55PM EDT | 60.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 107.62% |
| DUK221021P00065000 | 2022-08-04 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 66 | 82.81% |
| DUK221021P00070000 | 2022-08-12 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 17 | 65.23% |
| DUK221021P00075000 | 2022-10-03 3:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 48.83% |
| DUK221021P00080000 | 2022-10-04 3:55PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 95 | 40.82% |
| DUK221021P00085000 | 2022-10-05 2:48PM EDT | 85.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 122 | 35.45% |
| DUK221021P00087500 | 2022-10-05 2:59PM EDT | 87.50 | 0.40 | 0.35 | 0.50 | +0.14 | +53.85% | 13 | 460 | 32.37% |
| DUK221021P00090000 | 2022-10-05 3:33PM EDT | 90.00 | 0.80 | 0.75 | 0.90 | +0.35 | +77.78% | 78 | 313 | 30.20% |
| DUK221021P00092500 | 2022-10-05 3:52PM EDT | 92.50 | 1.46 | 1.40 | 1.55 | +0.80 | +121.21% | 146 | 1,304 | 27.76% |
| DUK221021P00095000 | 2022-10-05 3:52PM EDT | 95.00 | 2.52 | 2.45 | 2.65 | +1.07 | +73.79% | 133 | 2,013 | 26.12% |
| DUK221021P00097500 | 2022-10-05 10:01AM EDT | 97.50 | 4.27 | 4.00 | 4.30 | +2.08 | +94.98% | 5 | 969 | 25.73% |
| DUK221021P00100000 | 2022-10-05 11:55AM EDT | 100.00 | 6.34 | 5.90 | 6.50 | +2.04 | +47.44% | 16 | 1,289 | 29.00% |
| DUK221021P00105000 | 2022-10-05 1:31PM EDT | 105.00 | 10.39 | 10.60 | 11.30 | +1.69 | +19.43% | 11 | 1,121 | 37.55% |
| DUK221021P00110000 | 2022-10-05 3:56PM EDT | 110.00 | 15.80 | 15.60 | 16.30 | +2.15 | +15.75% | 306 | 441 | 48.83% |
| DUK221021P00115000 | 2022-10-05 3:56PM EDT | 115.00 | 20.80 | 20.60 | 21.20 | +9.58 | +85.38% | 301 | 95 | 54.69% |
| DUK221021P00120000 | 2022-09-07 2:01PM EDT | 120.00 | 9.91 | 25.60 | 26.60 | 0.00 | - | 1 | 0 | 57.42% |
| DUK221021P00125000 | 2022-08-16 2:26PM EDT | 125.00 | 12.97 | 18.10 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |
| DUK221021P00145000 | 2022-06-16 1:49PM EDT | 145.00 | 46.20 | 37.80 | 39.80 | 0.00 | - | - | 9 | 0.00% |
| DUK221021P00150000 | 2022-06-16 10:21AM EDT | 150.00 | 51.50 | 42.80 | 43.90 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
