Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517C00070000 | 2024-03-27 11:20AM EDT | 70.00 | 25.50 | 27.00 | 30.00 | 0.00 | - | 20 | 11 | 92.97% |
DUK240517C00075000 | 2024-04-15 2:35PM EDT | 75.00 | 19.30 | 22.70 | 27.50 | 0.00 | - | - | 1 | 83.30% |
DUK240517C00080000 | 2024-04-24 12:03PM EDT | 80.00 | 19.00 | 17.70 | 22.50 | 0.00 | - | - | 2 | 67.48% |
DUK240517C00085000 | 2024-04-29 12:28PM EDT | 85.00 | 13.20 | 13.00 | 17.50 | 0.00 | - | 10 | 51 | 57.42% |
DUK240517C00090000 | 2024-05-01 3:43PM EDT | 90.00 | 10.58 | 8.10 | 12.00 | +1.98 | +23.02% | 7 | 368 | 74.02% |
DUK240517C00095000 | 2024-05-01 3:54PM EDT | 95.00 | 5.20 | 4.40 | 6.00 | +1.30 | +33.33% | 67 | 2,148 | 37.26% |
DUK240517C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 1.30 | 1.30 | 1.50 | +0.48 | +58.54% | 1,152 | 18,448 | 19.26% |
DUK240517C00105000 | 2024-05-01 3:23PM EDT | 105.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 66 | 193 | 17.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517P00080000 | 2024-04-22 9:54AM EDT | 80.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 34 | 54.30% |
DUK240517P00085000 | 2024-05-01 2:44PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 64 | 44.53% |
DUK240517P00090000 | 2024-05-01 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 10 | 1,723 | 34.96% |
DUK240517P00095000 | 2024-05-01 3:57PM EDT | 95.00 | 0.35 | 0.10 | 0.40 | -0.35 | -50.00% | 96 | 1,354 | 23.49% |
DUK240517P00100000 | 2024-05-01 3:35PM EDT | 100.00 | 1.92 | 1.95 | 2.20 | -0.93 | -32.63% | 51 | 269 | 25.03% |
DUK240517P00105000 | 2024-04-25 2:42PM EDT | 105.00 | 7.21 | 3.90 | 7.90 | 0.00 | - | - | 2 | 56.76% |