Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230217C00085000 | 2023-01-20 3:57PM EST | 85.00 | 17.15 | 16.30 | 16.70 | 0.00 | - | 2 | 2 | 54.69% |
| DUK230217C00090000 | 2023-01-30 3:48PM EST | 90.00 | 11.73 | 11.30 | 11.80 | 0.00 | - | 10 | 28 | 51.86% |
| DUK230217C00095000 | 2023-02-06 10:50AM EST | 95.00 | 5.70 | 6.40 | 6.80 | +0.20 | +3.64% | 1 | 72 | 33.59% |
| DUK230217C00097500 | 2023-02-06 3:06PM EST | 97.50 | 4.31 | 4.20 | 4.50 | -1.14 | -20.92% | 11 | 141 | 27.88% |
| DUK230217C00100000 | 2023-02-06 3:13PM EST | 100.00 | 2.47 | 2.20 | 2.40 | +0.42 | +20.49% | 70 | 498 | 22.39% |
| DUK230217C00105000 | 2023-02-06 3:08PM EST | 105.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 172 | 1,608 | 20.46% |
| DUK230217C00110000 | 2023-02-03 3:48PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 3,168 | 23.73% |
| DUK230217C00115000 | 2023-01-26 2:23PM EST | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 73 | 41.11% |
| DUK230217C00120000 | 2023-01-20 10:08AM EST | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 48.34% |
| DUK230217C00125000 | 2022-12-27 10:02AM EST | 125.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.27% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230217P00075000 | 2023-01-05 12:51PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 67.97% |
| DUK230217P00085000 | 2023-02-03 10:53AM EST | 85.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 51.56% |
| DUK230217P00090000 | 2023-02-03 1:43PM EST | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 171 | 40.23% |
| DUK230217P00095000 | 2023-02-06 3:10PM EST | 95.00 | 0.29 | 0.25 | 0.35 | -0.27 | -48.21% | 116 | 281 | 31.25% |
| DUK230217P00097500 | 2023-02-06 3:14PM EST | 97.50 | 0.65 | 0.60 | 0.70 | -0.17 | -20.73% | 21 | 429 | 29.00% |
| DUK230217P00100000 | 2023-02-06 2:10PM EST | 100.00 | 1.65 | 1.25 | 1.45 | -0.10 | -5.71% | 4 | 486 | 28.27% |
| DUK230217P00105000 | 2023-02-06 10:20AM EST | 105.00 | 5.60 | 4.50 | 4.80 | -0.99 | -15.02% | 11 | 376 | 34.62% |
| DUK230217P00110000 | 2023-01-26 10:18AM EST | 110.00 | 9.04 | 9.30 | 9.70 | 0.00 | - | 1 | 9 | 52.00% |
| DUK230217P00115000 | 2023-01-19 2:37PM EST | 115.00 | 13.68 | 14.40 | 14.70 | 0.00 | - | 1 | 7 | 64.70% |
| DUK230217P00120000 | 2023-01-27 12:05PM EST | 120.00 | 18.95 | 19.30 | 19.80 | 0.00 | - | 1 | 1 | 78.66% |
© 2023 Yahoo. All rights reserved.
