Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220617C00055000 | 2021-11-03 10:51AM EDT | 55.00 | 47.00 | 43.80 | 46.20 | 0.00 | - | 1 | 0 | 0.00% |
| DUK220617C00075000 | 2022-05-11 3:57PM EDT | 75.00 | 33.50 | 37.30 | 38.00 | 0.00 | - | 1 | 0 | 68.36% |
| DUK220617C00080000 | 2022-05-11 3:57PM EDT | 80.00 | 29.36 | 32.00 | 33.20 | 0.00 | - | 1 | 1 | 88.04% |
| DUK220617C00085000 | 2022-05-11 3:57PM EDT | 85.00 | 23.90 | 27.20 | 28.00 | 0.00 | - | 2 | 0 | 68.75% |
| DUK220617C00087500 | 2022-05-19 10:03AM EDT | 87.50 | 20.40 | 24.60 | 25.70 | 0.00 | - | - | 4 | 68.95% |
| DUK220617C00090000 | 2022-05-23 3:59PM EDT | 90.00 | 21.70 | 22.30 | 23.00 | 0.00 | - | 10 | 2 | 57.18% |
| DUK220617C00092500 | 2022-05-11 2:40PM EDT | 92.50 | 18.70 | 20.00 | 20.40 | 0.00 | - | 38 | 0 | 48.39% |
| DUK220617C00095000 | 2022-05-11 2:40PM EDT | 95.00 | 16.30 | 17.50 | 18.00 | 0.00 | - | 110 | 0 | 45.90% |
| DUK220617C00097500 | 2022-05-20 3:57PM EDT | 97.50 | 12.50 | 15.00 | 15.60 | 0.00 | - | 1 | 1 | 42.68% |
| DUK220617C00100000 | 2022-05-20 2:33PM EDT | 100.00 | 12.11 | 12.60 | 13.00 | 0.00 | - | 3 | 515 | 34.82% |
| DUK220617C00105000 | 2022-05-25 9:54AM EDT | 105.00 | 8.70 | 8.00 | 8.20 | +0.10 | +1.16% | 6 | 1,527 | 26.83% |
| DUK220617C00110000 | 2022-05-25 10:34AM EDT | 110.00 | 4.00 | 3.80 | 4.10 | -0.40 | -9.09% | 29 | 3,311 | 22.83% |
| DUK220617C00115000 | 2022-05-25 11:02AM EDT | 115.00 | 1.25 | 1.15 | 1.25 | -0.10 | -7.41% | 64 | 6,917 | 19.34% |
| DUK220617C00120000 | 2022-05-25 9:57AM EDT | 120.00 | 0.22 | 0.15 | 0.20 | -0.03 | -12.00% | 7 | 1,658 | 17.87% |
| DUK220617C00125000 | 2022-05-18 1:03PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 274 | 20.22% |
| DUK220617C00130000 | 2022-05-19 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 33.40% |
| DUK220617C00135000 | 2021-11-10 7:52AM EDT | 135.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 46.29% |
| DUK220617C00140000 | 2021-12-20 11:39AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 44.24% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220617P00050000 | 2022-03-09 4:14PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 133.59% |
| DUK220617P00055000 | 2022-03-30 10:03AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 21 | 123.44% |
| DUK220617P00060000 | 2022-05-09 10:26AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 100.39% |
| DUK220617P00065000 | 2021-10-19 9:49AM EDT | 65.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | - | 10 | 122.17% |
| DUK220617P00070000 | 2022-05-04 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 77.73% |
| DUK220617P00075000 | 2022-05-13 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 72 | 78.52% |
| DUK220617P00080000 | 2022-05-18 10:35AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 183 | 63.48% |
| DUK220617P00085000 | 2022-05-18 2:54PM EDT | 85.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 312 | 58.59% |
| DUK220617P00087500 | 2022-05-13 2:51PM EDT | 87.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 21 | 53.42% |
| DUK220617P00090000 | 2022-05-20 3:58PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 33 | 482 | 43.95% |
| DUK220617P00092500 | 2022-05-23 12:07PM EDT | 92.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 869 | 49.85% |
| DUK220617P00095000 | 2022-05-25 10:30AM EDT | 95.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 1,168 | 37.31% |
| DUK220617P00097500 | 2022-05-24 11:37AM EDT | 97.50 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 528 | 34.42% |
| DUK220617P00100000 | 2022-05-25 11:11AM EDT | 100.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 3 | 893 | 30.96% |
| DUK220617P00105000 | 2022-05-25 11:15AM EDT | 105.00 | 0.48 | 0.40 | 0.55 | +0.03 | +6.67% | 91 | 1,171 | 25.98% |
| DUK220617P00110000 | 2022-05-25 11:15AM EDT | 110.00 | 1.38 | 1.30 | 1.45 | +0.10 | +7.81% | 98 | 1,834 | 22.32% |
| DUK220617P00115000 | 2022-05-24 2:47PM EDT | 115.00 | 3.62 | 3.50 | 3.70 | 0.00 | - | 9 | 289 | 19.76% |
| DUK220617P00120000 | 2022-05-19 11:00AM EDT | 120.00 | 9.00 | 7.40 | 7.80 | 0.00 | - | 10 | 21 | 21.53% |
| DUK220617P00125000 | 2022-01-27 4:24PM EDT | 125.00 | 23.70 | 25.10 | 26.00 | 0.00 | - | 22 | 18 | 155.01% |
| DUK220617P00130000 | 2022-05-19 9:55AM EDT | 130.00 | 22.20 | 17.20 | 17.70 | 0.00 | - | 3 | 0 | 36.23% |
| DUK220617P00135000 | 2021-11-10 7:52AM EDT | 135.00 | 31.70 | 34.50 | 36.00 | 0.00 | - | - | 3 | 177.93% |
© 2022 Yahoo. All rights reserved.
