Duke Energy Corporation (DUK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719C00070000 | 2024-02-26 12:11PM EDT | 70.00 | 20.80 | 24.20 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| DUK240719C00075000 | 2024-02-14 11:10AM EDT | 75.00 | 16.25 | 18.20 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| DUK240719C00080000 | 2024-03-13 12:51PM EDT | 80.00 | 16.80 | 14.20 | 18.00 | 0.00 | - | 16 | 30 | 0.00% |
| DUK240719C00085000 | 2024-04-15 10:14AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK240719C00090000 | 2024-04-26 12:46PM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240719C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DUK240719C00100000 | 2024-05-01 3:50PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.20% |
| DUK240719C00105000 | 2024-05-01 3:50PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 3.13% |
| DUK240719C00110000 | 2024-05-01 2:35PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK240719C00115000 | 2024-04-19 1:26PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK240719C00120000 | 2024-01-10 2:34PM EDT | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 21.78% |
| DUK240719C00125000 | 2024-03-01 10:30AM EDT | 125.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 47.31% |
| DUK240719C00135000 | 2024-03-11 12:37PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 51.86% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719P00045000 | 2024-04-08 1:09PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DUK240719P00055000 | 2024-02-23 2:23PM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 77.00% |
| DUK240719P00060000 | 2024-04-11 3:59PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DUK240719P00065000 | 2024-03-21 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 107 | 55.08% |
| DUK240719P00070000 | 2024-04-15 10:15AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DUK240719P00075000 | 2024-03-26 1:29PM EDT | 75.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 84 | 34.23% |
| DUK240719P00080000 | 2024-04-29 3:14PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK240719P00085000 | 2024-04-26 12:47PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK240719P00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DUK240719P00095000 | 2024-05-01 3:15PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| DUK240719P00100000 | 2024-05-01 12:22PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DUK240719P00105000 | 2024-04-26 2:38PM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| DUK240719P00110000 | 2024-01-10 12:45PM EDT | 110.00 | 11.60 | 16.70 | 21.50 | 0.00 | - | 1 | 114 | 69.06% |
© 2024 Yahoo. All rights reserved.