Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419C00090000 | 2024-03-27 1:30PM EDT | 2024-04-19 | 6.00 | 5.90 | 8.30 | 0.00 | - | 1 | 550 | 44.90% |
DUK240517C00090000 | 2024-03-27 3:22PM EDT | 2024-05-17 | 6.70 | 5.50 | 8.00 | 0.00 | - | 12 | 200 | 27.01% |
DUK240621C00090000 | 2024-03-28 3:02PM EDT | 2024-06-21 | 7.80 | 5.80 | 8.00 | +0.50 | +6.85% | 18 | 1,023 | 20.72% |
DUK240719C00090000 | 2024-03-28 1:59PM EDT | 2024-07-19 | 8.20 | 6.60 | 8.60 | +1.10 | +15.49% | 1 | 412 | 21.56% |
DUK241018C00090000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 7.60 | 9.50 | 9.80 | 0.00 | - | 42 | 82 | 21.00% |
DUK250117C00090000 | 2024-03-26 3:49PM EDT | 2025-01-17 | 8.48 | 8.60 | 10.80 | 0.00 | - | 235 | 293 | 20.73% |
DUK250620C00090000 | 2024-03-21 9:50AM EDT | 2025-06-20 | 10.90 | 11.90 | 12.40 | 0.00 | - | 1 | 14 | 20.94% |
DUK260116C00090000 | 2024-03-28 3:17PM EDT | 2026-01-16 | 13.20 | 13.00 | 13.50 | +1.80 | +15.79% | 3 | 121 | 19.59% |
DUK260618C00090000 | 2024-03-13 3:22PM EDT | 2026-06-18 | 13.25 | 12.60 | 15.90 | 0.00 | - | 1 | 10 | 22.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419P00090000 | 2024-03-28 1:56PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 30 | 2,728 | 20.12% |
DUK240517P00090000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 0.51 | 0.45 | 0.55 | -0.19 | -27.14% | 41 | 466 | 19.34% |
DUK240621P00090000 | 2024-03-28 11:25AM EDT | 2024-06-21 | 1.00 | 0.85 | 1.25 | -0.13 | -11.50% | 9 | 1,888 | 20.44% |
DUK240719P00090000 | 2024-03-27 1:04PM EDT | 2024-07-19 | 1.45 | 1.15 | 1.20 | 0.00 | - | 42 | 529 | 17.41% |
DUK241018P00090000 | 2024-03-28 1:32PM EDT | 2024-10-18 | 2.32 | 1.90 | 2.35 | -0.23 | -9.02% | 1 | 94 | 18.01% |
DUK250117P00090000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 3.30 | 3.10 | 3.40 | -0.20 | -5.71% | 1 | 473 | 18.51% |
DUK250620P00090000 | 2024-03-08 2:21PM EDT | 2025-06-20 | 5.20 | 4.50 | 5.80 | 0.00 | - | 90 | 126 | 21.25% |
DUK260116P00090000 | 2024-03-27 3:42PM EDT | 2026-01-16 | 5.98 | 5.80 | 7.60 | -0.12 | -1.97% | 20 | 198 | 21.32% |
DUK260618P00090000 | 2024-03-15 3:25PM EDT | 2026-06-18 | 7.20 | 6.10 | 9.00 | 0.00 | - | 3 | 6 | 21.83% |