Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240419C00050000 | 2024-02-14 4:56PM EDT | 50.00 | 41.20 | 42.50 | 47.40 | 0.00 | - | 2 | 0 | 502.73% |
| DUK240419C00055000 | 2023-11-06 3:37PM EDT | 55.00 | 35.40 | 38.60 | 39.90 | 0.00 | - | - | 0 | 426.95% |
| DUK240419C00060000 | 2024-02-14 4:56PM EDT | 60.00 | 31.20 | 32.50 | 37.40 | 0.00 | - | 4 | 0 | 376.17% |
| DUK240419C00065000 | 2023-11-13 2:06PM EDT | 65.00 | 21.90 | 33.30 | 34.00 | 0.00 | - | - | 0 | 620.51% |
| DUK240419C00070000 | 2024-04-02 10:26AM EDT | 70.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| DUK240419C00075000 | 2023-11-13 2:06PM EDT | 75.00 | 12.90 | 23.00 | 24.60 | 0.00 | - | 1 | 41 | 464.55% |
| DUK240419C00080000 | 2024-04-11 12:07PM EDT | 80.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| DUK240419C00085000 | 2024-04-15 12:30PM EDT | 85.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 0.00% |
| DUK240419C00090000 | 2024-04-17 3:39PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 413 | 0.00% |
| DUK240419C00095000 | 2024-04-17 3:29PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 156 | 3,041 | 3.13% |
| DUK240419C00100000 | 2024-04-17 3:38PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 18,495 | 25.00% |
| DUK240419C00105000 | 2024-04-17 10:21AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,344 | 25.00% |
| DUK240419C00110000 | 2024-03-21 2:06PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 50.00% |
| DUK240419C00115000 | 2024-01-10 3:05PM EDT | 115.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 129.69% |
| DUK240419C00120000 | 2023-09-15 9:44AM EDT | 120.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 5 | 175.00% |
| DUK240419C00125000 | 2023-11-10 10:39AM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 164.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240419P00050000 | 2023-11-16 12:51PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 378.13% |
| DUK240419P00060000 | 2024-03-08 10:56AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 94 | 264.06% |
| DUK240419P00065000 | 2024-02-23 11:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 203.13% |
| DUK240419P00070000 | 2024-03-22 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,520 | 50.00% |
| DUK240419P00075000 | 2024-03-11 3:46PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 154 | 132.03% |
| DUK240419P00080000 | 2024-04-02 12:14PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 628 | 50.00% |
| DUK240419P00085000 | 2024-04-16 9:58AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 772 | 25.00% |
| DUK240419P00090000 | 2024-04-17 9:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,825 | 12.50% |
| DUK240419P00095000 | 2024-04-17 2:31PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 1,863 | 0.00% |
| DUK240419P00100000 | 2024-04-17 3:25PM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DUK240419P00105000 | 2024-04-17 3:25PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| DUK240419P00110000 | 2023-11-13 2:06PM EDT | 110.00 | 24.20 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240419P00115000 | 2023-11-13 2:04PM EDT | 115.00 | 29.10 | 16.20 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240419P00120000 | 2023-11-13 2:06PM EDT | 120.00 | 34.20 | 20.90 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240419P00125000 | 2023-11-13 2:06PM EDT | 125.00 | 39.20 | 26.00 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240419P00130000 | 2023-11-13 2:06PM EDT | 130.00 | 44.20 | 31.00 | 33.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.