Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020C00055000 | 2023-08-23 10:28AM EDT | 55.00 | 34.80 | 38.00 | 39.10 | 0.00 | - | 1 | 1 | 102.34% |
| DUK231020C00060000 | 2023-09-15 1:01PM EDT | 60.00 | 35.80 | 33.10 | 34.10 | 0.00 | - | - | 4 | 90.82% |
| DUK231020C00070000 | 2023-09-13 12:57PM EDT | 70.00 | 23.90 | 23.30 | 24.10 | 0.00 | - | 4 | 2 | 67.38% |
| DUK231020C00075000 | 2023-09-14 10:08AM EDT | 75.00 | 20.24 | 18.30 | 19.10 | 0.00 | - | 10 | 10 | 54.00% |
| DUK231020C00080000 | 2023-09-06 1:23PM EDT | 80.00 | 7.70 | 13.40 | 14.10 | 0.00 | - | 3 | 243 | 50.34% |
| DUK231020C00085000 | 2023-09-14 11:42AM EDT | 85.00 | 10.92 | 8.70 | 9.20 | 0.00 | - | 13 | 3,263 | 37.26% |
| DUK231020C00090000 | 2023-09-22 2:02PM EDT | 90.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 34 | 1,902 | 23.85% |
| DUK231020C00095000 | 2023-09-22 3:53PM EDT | 95.00 | 1.10 | 1.05 | 1.15 | -0.17 | -13.39% | 169 | 9,676 | 18.29% |
| DUK231020C00100000 | 2023-09-22 3:56PM EDT | 100.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 94 | 8,034 | 17.48% |
| DUK231020C00105000 | 2023-09-22 2:31PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 872 | 21.68% |
| DUK231020C00110000 | 2023-09-15 2:36PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,200 | 28.71% |
| DUK231020C00115000 | 2023-09-21 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 174 | 35.16% |
| DUK231020C00120000 | 2023-06-12 3:44PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 71 | 45.31% |
| DUK231020C00125000 | 2023-04-21 10:45AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 51.37% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020P00045000 | 2023-08-03 2:44PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 102.34% |
| DUK231020P00050000 | 2023-05-30 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 101.17% |
| DUK231020P00055000 | 2023-05-08 10:29AM EDT | 55.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 4 | 96.29% |
| DUK231020P00060000 | 2023-06-22 2:52PM EDT | 60.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 92.58% |
| DUK231020P00065000 | 2023-09-07 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 53.91% |
| DUK231020P00070000 | 2023-08-18 1:59PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 79 | 47.85% |
| DUK231020P00075000 | 2023-09-14 10:51AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 1,195 | 41.90% |
| DUK231020P00080000 | 2023-09-21 11:52AM EDT | 80.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 3 | 649 | 33.64% |
| DUK231020P00085000 | 2023-09-21 3:18PM EDT | 85.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 2,600 | 24.02% |
| DUK231020P00090000 | 2023-09-22 3:57PM EDT | 90.00 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 84 | 1,887 | 18.70% |
| DUK231020P00095000 | 2023-09-22 3:14PM EDT | 95.00 | 2.40 | 2.35 | 2.50 | 0.00 | - | 111 | 824 | 14.89% |
| DUK231020P00100000 | 2023-09-22 9:30AM EDT | 100.00 | 7.20 | 6.50 | 6.80 | +1.30 | +22.03% | 2 | 60 | 16.94% |
| DUK231020P00105000 | 2023-06-21 9:37AM EDT | 105.00 | 15.00 | 11.50 | 11.70 | 0.00 | - | 1 | 6 | 20.12% |
| DUK231020P00110000 | 2023-09-22 10:05AM EDT | 110.00 | 17.00 | 16.30 | 17.00 | +1.42 | +9.11% | 2 | 2 | 40.43% |
| DUK231020P00115000 | 2023-06-15 3:00PM EDT | 115.00 | 23.20 | 22.10 | 22.90 | 0.00 | - | 14 | 15 | 60.57% |
| DUK231020P00140000 | 2023-02-17 3:50PM EDT | 140.00 | 40.40 | 42.60 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
