Australia Markets close in 5 hrs

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.98+0.73 (+0.66%)
At close: 04:04PM EDT
110.52 -0.46 (-0.41%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220819C000800002022-08-10 3:44PM EDT80.0030.2028.7029.30+6.70+28.51%-00.00%
DUK220819C000900002022-08-10 3:44PM EDT90.0020.2018.7019.10+1.27+6.71%-00.00%
DUK220819C000925002022-08-10 3:09PM EDT92.5017.6016.2016.60+1.60+10.00%100.00%
DUK220819C000950002022-08-10 2:36PM EDT95.0014.9013.7014.00+1.00+7.19%100.00%
DUK220819C000975002022-08-10 3:17PM EDT97.5012.3911.2011.60+0.98+8.59%200.00%
DUK220819C001000002022-08-10 2:36PM EDT100.009.908.809.10-0.20-1.98%20120.00%
DUK220819C001050002022-08-11 2:34PM EDT105.004.184.004.20-0.86-17.06%450.00%
DUK220819C001100002022-08-11 2:13PM EDT110.000.700.550.70-0.10-12.50%673,8090.00%
DUK220819C001150002022-08-11 10:00AM EDT115.000.040.000.05-0.01-20.00%342,35020.51%
DUK220819C001200002022-08-04 3:49PM EDT120.000.030.000.050.00-10211039.06%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220819P000500002022-07-28 3:45PM EDT50.000.050.000.100.00--1306.25%
DUK220819P000750002022-08-05 3:48PM EDT75.000.020.000.100.00--20160.16%
DUK220819P000850002022-07-19 12:24PM EDT85.000.100.000.100.00--26113.67%
DUK220819P000900002022-08-05 12:58PM EDT90.000.050.000.100.00--3091.80%
DUK220819P000925002022-08-11 12:11PM EDT92.500.070.000.100.00-17681.25%
DUK220819P000950002022-08-10 3:59PM EDT95.000.070.000.10-0.03-30.00%215471.09%
DUK220819P000975002022-08-10 10:33AM EDT97.500.040.000.20-0.06-60.00%346967.97%
DUK220819P001000002022-08-11 9:30AM EDT100.000.040.000.20-0.06-60.00%592556.64%
DUK220819P001050002022-08-11 2:33PM EDT105.000.250.200.30-0.10-28.57%63670045.02%
DUK220819P001100002022-08-11 12:53PM EDT110.001.351.651.85-0.60-30.77%1425150.00%
DUK220819P001150002022-08-11 12:16PM EDT115.005.286.106.30-1.01-16.06%15681.88%
DUK220819P001200002022-08-04 11:21AM EDT120.0010.2811.1011.300.00--11115.53%