Duke Energy Corporation (DUK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 0.00% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240621C00065000 | 2024-04-22 11:30AM EDT | 65.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DUK240621C00070000 | 2024-03-28 2:20PM EDT | 70.00 | 27.10 | 25.60 | 30.40 | 0.00 | - | 1 | 12 | 64.26% |
| DUK240621C00075000 | 2024-04-25 2:38PM EDT | 75.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00080000 | 2024-04-22 3:48PM EDT | 80.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DUK240621C00085000 | 2024-04-24 11:51AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240621C00090000 | 2024-04-29 11:00AM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DUK240621C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 5.20 | 0.00 | 0.00 | +0.76 | +17.12% | 56 | 0 | 0.00% |
| DUK240621C00100000 | 2024-05-01 3:57PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | +0.55 | +35.48% | 265 | 0 | 0.20% |
| DUK240621C00105000 | 2024-05-01 3:57PM EDT | 105.00 | 0.52 | 0.00 | 0.00 | +0.07 | +15.56% | 94 | 0 | 3.13% |
| DUK240621C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK240621C00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 38.60% |
| DUK240621C00125000 | 2023-12-27 2:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 292 | 338 | 44.48% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 70.80% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 69.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 86.72% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 127.30% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK240621P00060000 | 2024-04-18 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 49.22% |
| DUK240621P00070000 | 2024-04-08 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DUK240621P00080000 | 2024-05-01 2:12PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 6 | 0 | 12.50% |
| DUK240621P00085000 | 2024-05-01 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 4 | 0 | 12.50% |
| DUK240621P00090000 | 2024-05-01 2:12PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | -0.13 | -28.26% | 5 | 0 | 6.25% |
| DUK240621P00095000 | 2024-05-01 2:45PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | -0.45 | -34.62% | 83 | 0 | 3.13% |
| DUK240621P00100000 | 2024-05-01 2:32PM EDT | 100.00 | 2.65 | 0.00 | 0.00 | -0.90 | -25.35% | 36 | 0 | 0.00% |
| DUK240621P00105000 | 2024-04-26 2:35PM EDT | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621P00110000 | 2024-04-26 2:30PM EDT | 110.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DUK240621P00115000 | 2023-11-13 2:06PM EDT | 115.00 | 29.20 | 15.70 | 18.30 | 0.00 | - | 1 | 0 | 54.15% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 26.80 | 27.70 | 0.00 | - | - | 0 | 59.72% |
| DUK240621P00130000 | 2024-04-26 1:40PM EDT | 130.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 73.58% |
| DUK240621P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.