Australia markets open in 8 hours 28 minutes

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.59-0.39 (-0.34%)
As of 11:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220617C000550002021-11-03 10:51AM EDT55.0047.0043.8046.200.00-100.00%
DUK220617C000750002022-05-11 3:57PM EDT75.0033.5037.3038.000.00-1068.36%
DUK220617C000800002022-05-11 3:57PM EDT80.0029.3632.0033.200.00-1188.04%
DUK220617C000850002022-05-11 3:57PM EDT85.0023.9027.2028.000.00-2068.75%
DUK220617C000875002022-05-19 10:03AM EDT87.5020.4024.6025.700.00--468.95%
DUK220617C000900002022-05-23 3:59PM EDT90.0021.7022.3023.000.00-10257.18%
DUK220617C000925002022-05-11 2:40PM EDT92.5018.7020.0020.400.00-38048.39%
DUK220617C000950002022-05-11 2:40PM EDT95.0016.3017.5018.000.00-110045.90%
DUK220617C000975002022-05-20 3:57PM EDT97.5012.5015.0015.600.00-1142.68%
DUK220617C001000002022-05-20 2:33PM EDT100.0012.1112.6013.000.00-351534.82%
DUK220617C001050002022-05-25 9:54AM EDT105.008.708.008.20+0.10+1.16%61,52726.83%
DUK220617C001100002022-05-25 10:34AM EDT110.004.003.804.10-0.40-9.09%293,31122.83%
DUK220617C001150002022-05-25 11:02AM EDT115.001.251.151.25-0.10-7.41%646,91719.34%
DUK220617C001200002022-05-25 9:57AM EDT120.000.220.150.20-0.03-12.00%71,65817.87%
DUK220617C001250002022-05-18 1:03PM EDT125.000.100.000.050.00-1227420.22%
DUK220617C001300002022-05-19 10:36AM EDT130.000.050.000.200.00-11333.40%
DUK220617C001350002021-11-10 7:52AM EDT135.001.050.000.400.00-1046.29%
DUK220617C001400002021-12-20 11:39AM EDT140.000.100.000.150.00--144.24%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220617P000500002022-03-09 4:14PM EDT50.000.050.000.150.00-1012133.59%
DUK220617P000550002022-03-30 10:03AM EDT55.000.050.000.200.00-1521123.44%
DUK220617P000600002022-05-09 10:26AM EDT60.000.030.000.100.00-1530100.39%
DUK220617P000650002021-10-19 9:49AM EDT65.000.400.300.550.00--10122.17%
DUK220617P000700002022-05-04 12:31PM EDT70.000.050.000.100.00-14477.73%
DUK220617P000750002022-05-13 9:30AM EDT75.000.050.000.300.00-17278.52%
DUK220617P000800002022-05-18 10:35AM EDT80.000.050.000.200.00-218363.48%
DUK220617P000850002022-05-18 2:54PM EDT85.000.100.000.350.00-131258.59%
DUK220617P000875002022-05-13 2:51PM EDT87.500.150.000.350.00-32153.42%
DUK220617P000900002022-05-20 3:58PM EDT90.000.100.050.100.00-3348243.95%
DUK220617P000925002022-05-23 12:07PM EDT92.500.050.050.350.00-186949.85%
DUK220617P000950002022-05-25 10:30AM EDT95.000.100.100.15-0.05-33.33%11,16837.31%
DUK220617P000975002022-05-24 11:37AM EDT97.500.190.100.200.00-152834.42%
DUK220617P001000002022-05-25 11:11AM EDT100.000.170.100.250.00-389330.96%
DUK220617P001050002022-05-25 11:15AM EDT105.000.480.400.55+0.03+6.67%911,17125.98%
DUK220617P001100002022-05-25 11:15AM EDT110.001.381.301.45+0.10+7.81%981,83422.32%
DUK220617P001150002022-05-24 2:47PM EDT115.003.623.503.700.00-928919.76%
DUK220617P001200002022-05-19 11:00AM EDT120.009.007.407.800.00-102121.53%
DUK220617P001250002022-01-27 4:24PM EDT125.0023.7025.1026.000.00-2218155.01%
DUK220617P001300002022-05-19 9:55AM EDT130.0022.2017.2017.700.00-3036.23%
DUK220617P001350002021-11-10 7:52AM EDT135.0031.7034.5036.000.00--3177.93%