Duke Energy Corporation (DUK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00045000 | 2023-10-18 3:53PM EDT | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2024-02-14 4:55PM EDT | 50.00 | 41.20 | 42.50 | 47.50 | 0.00 | - | 4 | 3 | 0.00% |
| DUK250117C00055000 | 2023-08-16 9:50AM EDT | 55.00 | 36.60 | 41.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUK250117C00060000 | 2024-03-27 2:27PM EDT | 60.00 | 36.00 | 35.50 | 40.30 | 0.00 | - | 20 | 2 | 36.87% |
| DUK250117C00065000 | 2024-04-24 12:34PM EDT | 65.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DUK250117C00070000 | 2024-04-23 10:39AM EDT | 70.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DUK250117C00075000 | 2024-05-01 3:48PM EDT | 75.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DUK250117C00080000 | 2024-05-01 2:39PM EDT | 80.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00082500 | 2024-04-23 3:14PM EDT | 82.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK250117C00085000 | 2024-05-01 2:43PM EDT | 85.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00087500 | 2024-04-24 10:14AM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DUK250117C00090000 | 2024-04-24 9:41AM EDT | 90.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DUK250117C00092500 | 2024-04-25 11:29AM EDT | 92.50 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00095000 | 2024-04-24 9:31AM EDT | 95.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK250117C00097500 | 2024-04-29 2:03PM EDT | 97.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00100000 | 2024-05-01 2:28PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| DUK250117C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| DUK250117C00110000 | 2024-05-01 3:20PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| DUK250117C00115000 | 2024-05-01 3:18PM EDT | 115.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DUK250117C00120000 | 2024-04-29 3:34PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DUK250117C00125000 | 2024-04-22 9:36AM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 16.85% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 27.95% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 24.28% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 30.03% |
| DUK250117C00150000 | 2023-08-28 9:53AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| DUK250117C00155000 | 2023-02-22 1:03PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 32.64% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 36.82% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 45.30% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 43.46% |
| DUK250117P00050000 | 2024-04-04 10:13AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DUK250117P00055000 | 2024-04-29 10:16AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DUK250117P00060000 | 2024-04-29 10:02AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DUK250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK250117P00070000 | 2024-04-23 2:23PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK250117P00075000 | 2024-05-01 11:19AM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK250117P00080000 | 2024-05-01 12:53PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DUK250117P00082500 | 2024-04-23 11:07AM EDT | 82.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DUK250117P00085000 | 2024-04-25 2:03PM EDT | 85.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DUK250117P00087500 | 2024-04-26 11:55AM EDT | 87.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUK250117P00090000 | 2024-04-29 11:37AM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| DUK250117P00092500 | 2024-05-01 10:32AM EDT | 92.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DUK250117P00095000 | 2024-05-01 2:26PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DUK250117P00097500 | 2024-05-01 11:03AM EDT | 97.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DUK250117P00100000 | 2024-04-30 12:12PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK250117P00105000 | 2024-05-01 2:39PM EDT | 105.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00110000 | 2024-04-24 10:06AM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 35.86% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 51.62% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 53.50% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 33.49% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 47.38% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 57.36% |
© 2024 Yahoo. All rights reserved.