Duke Energy Corporation (DUK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK241018C00070000 | 2024-02-20 2:37PM EDT | 70.00 | 23.50 | 23.20 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| DUK241018C00075000 | 2024-04-24 11:45AM EDT | 75.00 | 23.80 | 23.00 | 27.50 | 0.00 | - | - | 0 | 46.36% |
| DUK241018C00080000 | 2024-02-15 12:12PM EDT | 80.00 | 13.88 | 16.20 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| DUK241018C00085000 | 2024-04-23 2:25PM EDT | 85.00 | 14.57 | 14.00 | 17.50 | 0.00 | - | 2 | 62 | 32.08% |
| DUK241018C00090000 | 2024-04-22 3:42PM EDT | 90.00 | 10.20 | 10.70 | 13.30 | 0.00 | - | 22 | 110 | 28.72% |
| DUK241018C00095000 | 2024-04-29 10:13AM EDT | 95.00 | 7.20 | 7.50 | 8.40 | 0.00 | - | 12 | 173 | 21.49% |
| DUK241018C00100000 | 2024-05-01 2:17PM EDT | 100.00 | 4.80 | 4.50 | 5.10 | +0.65 | +15.66% | 28 | 596 | 19.16% |
| DUK241018C00105000 | 2024-05-01 3:07PM EDT | 105.00 | 2.67 | 2.30 | 2.75 | +0.65 | +32.18% | 12 | 1,759 | 17.68% |
| DUK241018C00110000 | 2024-05-01 3:15PM EDT | 110.00 | 1.25 | 1.15 | 1.35 | +0.35 | +38.89% | 14 | 556 | 16.96% |
| DUK241018C00115000 | 2024-05-01 1:12PM EDT | 115.00 | 0.55 | 0.45 | 2.45 | +0.15 | +37.50% | 1 | 59 | 26.80% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK241018P00050000 | 2024-04-08 2:55PM EDT | 50.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 69.73% |
| DUK241018P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 0.17 | 0.00 | 2.30 | 0.00 | - | 1 | 21 | 50.88% |
| DUK241018P00075000 | 2024-04-25 11:59AM EDT | 75.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 1 | 25 | 29.96% |
| DUK241018P00080000 | 2024-04-26 1:58PM EDT | 80.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 101 | 23.49% |
| DUK241018P00085000 | 2024-05-01 3:33PM EDT | 85.00 | 0.80 | 0.80 | 0.90 | -0.30 | -27.27% | 3 | 1,063 | 21.22% |
| DUK241018P00090000 | 2024-05-01 2:57PM EDT | 90.00 | 1.50 | 1.45 | 1.65 | -0.35 | -18.92% | 35 | 180 | 19.86% |
| DUK241018P00095000 | 2024-05-01 12:55PM EDT | 95.00 | 2.80 | 2.50 | 3.00 | -0.40 | -12.50% | 60 | 574 | 19.01% |
| DUK241018P00100000 | 2024-05-01 12:19PM EDT | 100.00 | 4.90 | 4.50 | 4.80 | -0.40 | -7.55% | 59 | 347 | 17.26% |
| DUK241018P00105000 | 2024-04-25 1:52PM EDT | 105.00 | 7.70 | 6.10 | 9.00 | 0.00 | - | 1 | 50 | 21.68% |
| DUK241018P00110000 | 2024-04-26 2:11PM EDT | 110.00 | 13.00 | 9.00 | 12.00 | 0.00 | - | 2 | 2 | 19.05% |
| DUK241018P00125000 | 2024-04-26 2:38PM EDT | 125.00 | 28.00 | 23.50 | 28.00 | 0.00 | - | 14 | 14 | 36.64% |
© 2024 Yahoo. All rights reserved.