DUK - Duke Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616C000600002022-10-11 11:15AM EDT60.0030.5835.7036.800.00--2280.96%
DUK230616C000650002022-11-16 3:32PM EDT65.0033.0835.7036.500.00--1328.49%
DUK230616C000700002023-05-10 3:39PM EDT70.0029.3018.4019.500.00-3063.77%
DUK230616C000750002022-11-14 12:53PM EDT75.0021.8029.0029.900.00-100100300.73%
DUK230616C000800002023-05-12 11:54AM EDT80.0018.008.909.600.00-1148.88%
DUK230616C000825002023-05-10 3:00PM EDT82.5016.206.706.900.00-45035.45%
DUK230616C000850002023-05-26 1:08PM EDT85.003.854.504.70-1.78-31.62%11330.52%
DUK230616C000875002023-05-26 3:18PM EDT87.502.352.602.75-0.35-12.96%34726.12%
DUK230616C000900002023-05-26 3:00PM EDT90.001.051.151.30-0.35-25.00%11520323.10%
DUK230616C000925002023-05-26 3:43PM EDT92.500.420.350.50-0.18-30.00%7366321.78%
DUK230616C000950002023-05-26 3:45PM EDT95.000.150.100.20-0.04-21.05%431,01322.56%
DUK230616C000975002023-05-26 2:36PM EDT97.500.070.050.10+0.02+40.00%692724.61%
DUK230616C001000002023-05-26 3:56PM EDT100.000.070.050.100.00-413,13429.79%
DUK230616C001050002023-05-26 1:49PM EDT105.000.030.000.05-0.01-25.00%384,96135.16%
DUK230616C001100002023-05-25 11:20AM EDT110.000.050.000.100.00-31,91647.95%
DUK230616C001150002023-05-16 1:46PM EDT115.000.050.000.100.00-51,89450.78%
DUK230616C001200002023-05-23 2:19PM EDT120.000.030.000.100.00-1583257.62%
DUK230616C001250002023-04-27 11:09AM EDT125.000.040.000.050.00-293259.38%
DUK230616C001300002023-05-03 12:42PM EDT130.000.050.000.050.00-342864.84%
DUK230616C001350002023-02-13 10:30AM EDT135.000.050.001.800.00-2034123.00%
DUK230616C001400002022-08-29 9:58AM EDT140.000.480.050.450.00-23102.54%
DUK230616C001450002022-07-28 1:51PM EDT145.000.450.150.600.00--1116.41%
DUK230616C001500002022-09-20 11:26AM EDT150.000.190.000.200.00-37100.78%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616P000450002023-02-07 2:12PM EDT45.000.070.000.100.00-121124.22%
DUK230616P000475002022-10-26 10:15AM EDT47.500.350.000.000.00-2050.00%
DUK230616P000500002022-10-14 12:24PM EDT50.000.920.050.700.00-32145.51%
DUK230616P000550002023-02-15 4:21PM EDT55.000.050.000.100.00-75075090.63%
DUK230616P000600002023-04-27 10:20AM EDT60.000.040.000.050.00-14369.53%
DUK230616P000650002023-04-28 10:43AM EDT65.000.050.000.100.00-154861.52%
DUK230616P000700002023-05-04 11:30AM EDT70.000.100.000.100.00-114753.91%
DUK230616P000750002023-05-25 9:46AM EDT75.000.100.000.150.00-112443.46%
DUK230616P000800002023-05-26 1:04PM EDT80.000.240.150.25+0.07+41.18%2051,91733.11%
DUK230616P000825002023-05-26 10:49AM EDT82.500.400.300.40+0.04+11.11%829329.20%
DUK230616P000850002023-05-26 3:51PM EDT85.000.600.550.650.00-2341,40324.95%
DUK230616P000875002023-05-26 3:17PM EDT87.501.301.151.25+0.20+18.18%6159722.29%
DUK230616P000900002023-05-26 2:28PM EDT90.002.852.202.35+0.70+32.56%231,48219.90%
DUK230616P000925002023-05-26 11:38AM EDT92.504.903.904.10+1.40+40.00%201,38318.07%
DUK230616P000950002023-05-26 11:52AM EDT95.007.296.206.60+0.69+10.45%281,02925.20%
DUK230616P000975002023-05-26 3:12PM EDT97.509.138.709.10+2.41+35.86%1052931.69%
DUK230616P001000002023-05-25 3:19PM EDT100.0010.8011.0011.600.00-11110337.70%
DUK230616P001050002023-05-25 3:19PM EDT105.0015.8015.8016.900.00-15633257.72%
DUK230616P001100002023-05-25 3:17PM EDT110.0021.0021.0021.800.00-454465.72%
DUK230616P001150002023-05-11 3:17PM EDT115.0017.7026.0026.900.00-388259.77%
DUK230616P001200002023-05-11 3:17PM EDT120.0022.7030.9031.800.00-260057.81%
DUK230616P001250002022-09-16 9:50AM EDT125.0020.3037.4039.400.00--1134.03%
DUK230616P001300002023-05-26 9:36AM EDT130.0042.2040.6042.00+19.30+84.28%1050.00%
DUK230616P001450002023-05-02 1:14PM EDT145.0047.9055.2057.400.00-15050.00%
DUK230616P001650002022-10-13 2:05PM EDT165.0078.1070.3071.200.00--30.00%