Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419C00095000 | 2024-03-28 11:15AM EDT | 2024-04-19 | 2.45 | 2.25 | 2.40 | +0.21 | +9.38% | 60 | 3,413 | 17.16% |
DUK240517C00095000 | 2024-03-28 11:39AM EDT | 2024-05-17 | 3.16 | 3.10 | 3.30 | +0.12 | +3.90% | 25 | 651 | 18.04% |
DUK240621C00095000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 3.70 | 3.60 | 3.80 | +0.10 | +2.78% | 21 | 1,893 | 16.64% |
DUK240719C00095000 | 2024-03-28 11:24AM EDT | 2024-07-19 | 4.40 | 4.30 | 4.50 | +0.10 | +2.33% | 2 | 459 | 17.78% |
DUK241018C00095000 | 2024-03-27 1:24PM EDT | 2024-10-18 | 5.42 | 5.70 | 6.00 | 0.00 | - | 7 | 128 | 18.54% |
DUK250117C00095000 | 2024-03-27 9:32AM EDT | 2025-01-17 | 5.80 | 6.90 | 7.20 | 0.00 | - | 10 | 605 | 18.95% |
DUK250620C00095000 | 2024-03-21 11:40AM EDT | 2025-06-20 | 8.36 | 8.40 | 8.70 | 0.00 | - | 3 | 89 | 18.93% |
DUK260116C00095000 | 2024-03-27 3:29PM EDT | 2026-01-16 | 9.60 | 9.80 | 10.20 | 0.00 | - | 21 | 137 | 18.57% |
DUK260618C00095000 | 2024-03-19 1:15PM EDT | 2026-06-18 | 10.00 | 8.10 | 11.40 | 0.00 | - | 1 | 6 | 18.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419P00095000 | 2024-03-28 11:14AM EDT | 2024-04-19 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 3 | 1,960 | 14.26% |
DUK240517P00095000 | 2024-03-28 10:55AM EDT | 2024-05-17 | 1.80 | 1.80 | 1.90 | -0.20 | -10.00% | 28 | 524 | 17.63% |
DUK240621P00095000 | 2024-03-28 11:35AM EDT | 2024-06-21 | 2.35 | 2.25 | 2.40 | -0.17 | -6.75% | 23 | 1,487 | 16.32% |
DUK240719P00095000 | 2024-03-28 11:25AM EDT | 2024-07-19 | 2.65 | 2.60 | 2.70 | -0.45 | -14.52% | 3 | 459 | 15.61% |
DUK241018P00095000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 3.90 | 3.80 | 4.10 | -0.31 | -7.36% | 2 | 181 | 16.59% |
DUK250117P00095000 | 2024-03-27 3:56PM EDT | 2025-01-17 | 5.10 | 4.90 | 5.10 | 0.00 | - | 2 | 410 | 16.74% |
DUK250620P00095000 | 2024-03-08 2:21PM EDT | 2025-06-20 | 7.10 | 6.30 | 6.50 | 0.00 | - | 85 | 86 | 16.91% |
DUK260116P00095000 | 2024-03-21 10:52AM EDT | 2026-01-16 | 7.90 | 7.70 | 7.90 | 0.00 | - | 22 | 207 | 16.72% |
DUK260618P00095000 | 2024-03-11 9:44AM EDT | 2026-06-18 | 9.00 | 7.10 | 9.90 | 0.00 | - | - | 1 | 18.61% |