Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230421C00075000 | 2023-02-03 10:39AM EDT | 75.00 | 26.40 | 20.20 | 21.40 | 0.00 | - | 1 | 1 | 79.79% |
| DUK230421C00080000 | 2022-10-19 12:05PM EDT | 80.00 | 12.76 | 18.70 | 19.30 | 0.00 | - | 1 | 3 | 107.06% |
| DUK230421C00082500 | 2023-01-20 10:48AM EDT | 82.50 | 18.60 | 17.60 | 18.20 | 0.00 | - | 11 | 11 | 112.74% |
| DUK230421C00085000 | 2023-02-23 2:15PM EDT | 85.00 | 13.00 | 9.80 | 10.20 | 0.00 | - | 1 | 237 | 38.57% |
| DUK230421C00087500 | 2023-03-15 10:58AM EDT | 87.50 | 10.20 | 7.60 | 7.90 | 0.00 | - | 1 | 64 | 34.08% |
| DUK230421C00090000 | 2023-03-24 2:14PM EDT | 90.00 | 5.16 | 5.50 | 5.80 | +1.26 | +32.31% | 33 | 216 | 30.87% |
| DUK230421C00092500 | 2023-03-24 3:08PM EDT | 92.50 | 3.40 | 3.60 | 3.90 | +1.05 | +44.68% | 52 | 483 | 27.78% |
| DUK230421C00095000 | 2023-03-24 3:57PM EDT | 95.00 | 2.15 | 2.10 | 2.35 | +1.00 | +86.96% | 191 | 696 | 25.37% |
| DUK230421C00097500 | 2023-03-24 3:38PM EDT | 97.50 | 1.06 | 1.00 | 1.15 | +0.51 | +92.73% | 129 | 1,004 | 22.61% |
| DUK230421C00100000 | 2023-03-24 3:49PM EDT | 100.00 | 0.42 | 0.40 | 0.50 | +0.22 | +110.00% | 86 | 21,705 | 21.39% |
| DUK230421C00105000 | 2023-03-24 1:33PM EDT | 105.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 37 | 5,404 | 22.07% |
| DUK230421C00110000 | 2023-03-23 1:25PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 5,574 | 26.56% |
| DUK230421C00115000 | 2023-03-21 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,445 | 41.21% |
| DUK230421C00120000 | 2023-02-16 4:48PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 176 | 38.67% |
| DUK230421C00125000 | 2023-02-09 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 51.95% |
| DUK230421C00130000 | 2022-09-20 9:46AM EDT | 130.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 56.25% |
| DUK230421C00135000 | 2022-11-22 11:15AM EDT | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 61.62% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230421P00045000 | 2022-12-21 2:24PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 120.70% |
| DUK230421P00047500 | 2022-10-12 1:19PM EDT | 47.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 4 | 8 | 129.30% |
| DUK230421P00050000 | 2023-02-13 11:49AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 95.70% |
| DUK230421P00055000 | 2023-02-13 11:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 82.42% |
| DUK230421P00060000 | 2023-01-26 1:22PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 7 | 77.34% |
| DUK230421P00065000 | 2023-02-13 11:09AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 62.50% |
| DUK230421P00070000 | 2023-03-21 9:45AM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2,964 | 53.71% |
| DUK230421P00075000 | 2023-03-24 10:35AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 1 | 211 | 42.77% |
| DUK230421P00080000 | 2023-03-24 10:39AM EDT | 80.00 | 0.25 | 0.15 | 0.25 | -0.08 | -24.24% | 3 | 1,079 | 38.77% |
| DUK230421P00082500 | 2023-03-24 9:41AM EDT | 82.50 | 0.47 | 0.20 | 0.30 | +0.02 | +4.44% | 1 | 354 | 34.38% |
| DUK230421P00085000 | 2023-03-24 10:39AM EDT | 85.00 | 0.60 | 0.35 | 0.45 | -0.15 | -20.00% | 4 | 438 | 31.74% |
| DUK230421P00087500 | 2023-03-24 12:44PM EDT | 87.50 | 0.80 | 0.55 | 0.70 | -0.35 | -30.43% | 2 | 439 | 29.32% |
| DUK230421P00090000 | 2023-03-24 3:04PM EDT | 90.00 | 1.10 | 0.95 | 1.10 | -0.75 | -40.54% | 37 | 898 | 27.00% |
| DUK230421P00092500 | 2023-03-24 1:37PM EDT | 92.50 | 1.85 | 1.50 | 1.70 | -0.95 | -33.93% | 64 | 1,173 | 24.46% |
| DUK230421P00095000 | 2023-03-24 3:41PM EDT | 95.00 | 2.60 | 2.45 | 2.70 | -1.72 | -39.81% | 17 | 2,004 | 22.68% |
| DUK230421P00097500 | 2023-03-24 2:40PM EDT | 97.50 | 4.28 | 3.80 | 4.10 | -1.12 | -20.74% | 14 | 389 | 20.66% |
| DUK230421P00100000 | 2023-03-24 10:41AM EDT | 100.00 | 7.00 | 5.70 | 6.00 | +3.03 | +76.32% | 1 | 669 | 19.34% |
| DUK230421P00105000 | 2023-03-21 1:46PM EDT | 105.00 | 11.01 | 10.40 | 11.10 | 0.00 | - | 1 | 21 | 31.64% |
| DUK230421P00110000 | 2023-03-20 10:06AM EDT | 110.00 | 12.60 | 15.40 | 15.80 | 0.00 | - | 11 | 165 | 32.67% |
| DUK230421P00115000 | 2022-12-29 12:45PM EDT | 115.00 | 11.80 | 14.00 | 14.30 | 0.00 | - | 10 | 70 | 0.00% |
| DUK230421P00120000 | 2022-08-19 10:37AM EDT | 120.00 | 10.80 | 15.20 | 15.80 | 0.00 | - | 3 | 3 | 0.00% |
| DUK230421P00125000 | 2022-08-31 11:21AM EDT | 125.00 | 18.00 | 30.30 | 31.40 | 0.00 | - | 9 | 10 | 55.47% |
| DUK230421P00160000 | 2022-10-13 1:43PM EDT | 160.00 | 73.20 | 65.30 | 66.30 | 0.00 | - | - | 3 | 88.87% |
© 2023 Yahoo. All rights reserved.
