Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
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 | 333.74% |
| DUK231020C00060000 | 2023-09-15 1:01PM EDT | 60.00 | 35.80 | 25.10 | 25.30 | 0.00 | - | - | 0 | 104.30% |
| DUK231020C00070000 | 2023-09-13 12:57PM EDT | 70.00 | 23.90 | 15.10 | 15.40 | 0.00 | - | 4 | 0 | 67.19% |
| DUK231020C00075000 | 2023-10-02 1:39PM EDT | 75.00 | 10.40 | 10.20 | 10.40 | -9.84 | -48.62% | 20 | 10 | 52.05% |
| DUK231020C00080000 | 2023-10-02 11:55AM EDT | 80.00 | 5.19 | 5.70 | 5.90 | -2.51 | -32.60% | 1 | 243 | 40.48% |
| DUK231020C00085000 | 2023-10-02 2:05PM EDT | 85.00 | 2.00 | 1.95 | 2.10 | -2.10 | -51.22% | 234 | 3,266 | 29.47% |
| DUK231020C00090000 | 2023-10-02 1:20PM EDT | 90.00 | 0.35 | 0.30 | 0.35 | -0.65 | -65.00% | 235 | 2,090 | 24.81% |
| DUK231020C00095000 | 2023-10-02 1:30PM EDT | 95.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 280 | 9,235 | 29.20% |
| DUK231020C00100000 | 2023-10-02 1:44PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 7,904 | 35.16% |
| DUK231020C00105000 | 2023-10-02 1:30PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 8 | 864 | 43.56% |
| DUK231020C00110000 | 2023-09-27 10:18AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,198 | 51.37% |
| DUK231020C00115000 | 2023-09-28 1:42PM EDT | 115.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 15 | 0 | 92.43% |
| DUK231020C00120000 | 2023-06-12 3:44PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 71 | 65.63% |
| DUK231020C00125000 | 2023-04-21 10:45AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 72.07% |
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 | 107.81% |
| DUK231020P00050000 | 2023-05-30 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 104.69% |
| DUK231020P00055000 | 2023-05-08 10:29AM EDT | 55.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 4 | 97.27% |
| DUK231020P00060000 | 2023-06-22 2:52PM EDT | 60.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 91.02% |
| DUK231020P00065000 | 2023-09-07 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 53.52% |
| DUK231020P00070000 | 2023-10-02 12:05PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 79 | 40.23% |
| DUK231020P00075000 | 2023-10-02 2:03PM EDT | 75.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 16 | 1,195 | 33.59% |
| DUK231020P00080000 | 2023-10-02 2:03PM EDT | 80.00 | 0.45 | 0.40 | 0.45 | +0.33 | +275.00% | 191 | 617 | 26.07% |
| DUK231020P00085000 | 2023-10-02 2:03PM EDT | 85.00 | 1.85 | 1.70 | 1.85 | +1.22 | +193.65% | 595 | 2,750 | 21.56% |
| DUK231020P00090000 | 2023-10-02 2:10PM EDT | 90.00 | 4.94 | 5.10 | 5.30 | +2.49 | +101.63% | 62 | 1,945 | 0.00% |
| DUK231020P00095000 | 2023-10-02 12:31PM EDT | 95.00 | 10.20 | 9.90 | 10.10 | +3.28 | +47.40% | 16 | 637 | 0.00% |
| DUK231020P00100000 | 2023-09-26 1:51PM EDT | 100.00 | 8.66 | 14.80 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| DUK231020P00105000 | 2023-09-29 9:31AM EDT | 105.00 | 15.50 | 19.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| DUK231020P00110000 | 2023-09-22 10:05AM EDT | 110.00 | 17.00 | 24.70 | 25.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK231020P00115000 | 2023-06-15 3:00PM EDT | 115.00 | 23.20 | 22.10 | 22.90 | 0.00 | - | 14 | 15 | 0.00% |
| 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.
