Australia markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.37+2.82 (+3.08%)
At close: 04:03PM EDT
94.50 +0.13 (+0.14%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230421C000750002023-02-03 10:39AM EDT75.0026.4020.2021.400.00-1179.79%
DUK230421C000800002022-10-19 12:05PM EDT80.0012.7618.7019.300.00-13107.06%
DUK230421C000825002023-01-20 10:48AM EDT82.5018.6017.6018.200.00-1111112.74%
DUK230421C000850002023-02-23 2:15PM EDT85.0013.009.8010.200.00-123738.57%
DUK230421C000875002023-03-15 10:58AM EDT87.5010.207.607.900.00-16434.08%
DUK230421C000900002023-03-24 2:14PM EDT90.005.165.505.80+1.26+32.31%3321630.87%
DUK230421C000925002023-03-24 3:08PM EDT92.503.403.603.90+1.05+44.68%5248327.78%
DUK230421C000950002023-03-24 3:57PM EDT95.002.152.102.35+1.00+86.96%19169625.37%
DUK230421C000975002023-03-24 3:38PM EDT97.501.061.001.15+0.51+92.73%1291,00422.61%
DUK230421C001000002023-03-24 3:49PM EDT100.000.420.400.50+0.22+110.00%8621,70521.39%
DUK230421C001050002023-03-24 1:33PM EDT105.000.090.050.10+0.01+12.50%375,40422.07%
DUK230421C001100002023-03-23 1:25PM EDT110.000.030.000.050.00-215,57426.56%
DUK230421C001150002023-03-21 9:38AM EDT115.000.050.000.200.00-11,44541.21%
DUK230421C001200002023-02-16 4:48PM EDT120.000.050.000.050.00-317638.67%
DUK230421C001250002023-02-09 11:26AM EDT125.000.050.000.150.00-12351.95%
DUK230421C001300002022-09-20 9:46AM EDT130.000.500.000.250.00-1756.25%
DUK230421C001350002022-11-22 11:15AM EDT135.000.200.000.250.00-51561.62%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230421P000450002022-12-21 2:24PM EDT45.000.050.000.200.00-22120.70%
DUK230421P000475002022-10-12 1:19PM EDT47.500.450.050.450.00-48129.30%
DUK230421P000500002023-02-13 11:49AM EDT50.000.050.000.100.00-3695.70%
DUK230421P000550002023-02-13 11:48AM EDT55.000.050.000.100.00-41282.42%
DUK230421P000600002023-01-26 1:22PM EDT60.000.050.000.200.00-10777.34%
DUK230421P000650002023-02-13 11:09AM EDT65.000.100.000.150.00-11062.50%
DUK230421P000700002023-03-21 9:45AM EDT70.000.040.000.100.00-12,96453.71%
DUK230421P000750002023-03-24 10:35AM EDT75.000.100.050.10-0.03-23.08%121142.77%
DUK230421P000800002023-03-24 10:39AM EDT80.000.250.150.25-0.08-24.24%31,07938.77%
DUK230421P000825002023-03-24 9:41AM EDT82.500.470.200.30+0.02+4.44%135434.38%
DUK230421P000850002023-03-24 10:39AM EDT85.000.600.350.45-0.15-20.00%443831.74%
DUK230421P000875002023-03-24 12:44PM EDT87.500.800.550.70-0.35-30.43%243929.32%
DUK230421P000900002023-03-24 3:04PM EDT90.001.100.951.10-0.75-40.54%3789827.00%
DUK230421P000925002023-03-24 1:37PM EDT92.501.851.501.70-0.95-33.93%641,17324.46%
DUK230421P000950002023-03-24 3:41PM EDT95.002.602.452.70-1.72-39.81%172,00422.68%
DUK230421P000975002023-03-24 2:40PM EDT97.504.283.804.10-1.12-20.74%1438920.66%
DUK230421P001000002023-03-24 10:41AM EDT100.007.005.706.00+3.03+76.32%166919.34%
DUK230421P001050002023-03-21 1:46PM EDT105.0011.0110.4011.100.00-12131.64%
DUK230421P001100002023-03-20 10:06AM EDT110.0012.6015.4015.800.00-1116532.67%
DUK230421P001150002022-12-29 12:45PM EDT115.0011.8014.0014.300.00-10700.00%
DUK230421P001200002022-08-19 10:37AM EDT120.0010.8015.2015.800.00-330.00%
DUK230421P001250002022-08-31 11:21AM EDT125.0018.0030.3031.400.00-91055.47%
DUK230421P001600002022-10-13 1:43PM EDT160.0073.2065.3066.300.00--388.87%