Duke Energy Corporation (DUK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620C00070000 | 2024-04-22 1:56PM EDT | 70.00 | 29.42 | 28.00 | 33.00 | 0.00 | - | 1 | 41 | 36.66% |
| DUK250620C00075000 | 2024-03-21 3:16PM EDT | 75.00 | 22.21 | 24.80 | 25.30 | 0.00 | - | - | 1 | 18.09% |
| DUK250620C00080000 | 2024-04-19 10:11AM EDT | 80.00 | 18.92 | 19.50 | 23.30 | 0.00 | - | 1 | 4 | 27.88% |
| DUK250620C00085000 | 2024-04-11 10:27AM EDT | 85.00 | 14.10 | 16.20 | 19.20 | 0.00 | - | 4 | 33 | 25.89% |
| DUK250620C00090000 | 2024-04-25 11:16AM EDT | 90.00 | 13.70 | 11.50 | 16.40 | 0.00 | - | 7 | 22 | 26.86% |
| DUK250620C00095000 | 2024-05-01 10:48AM EDT | 95.00 | 9.70 | 8.60 | 11.30 | 0.00 | - | 1 | 102 | 21.02% |
| DUK250620C00100000 | 2024-05-01 2:48PM EDT | 100.00 | 8.20 | 6.70 | 9.20 | +0.90 | +12.33% | 40 | 216 | 21.92% |
| DUK250620C00105000 | 2024-05-01 11:13AM EDT | 105.00 | 5.00 | 4.00 | 5.50 | -0.05 | -0.99% | 4 | 398 | 17.99% |
| DUK250620C00110000 | 2024-05-01 3:41PM EDT | 110.00 | 3.50 | 1.50 | 3.90 | 0.00 | - | 9 | 93 | 17.92% |
| DUK250620C00115000 | 2024-04-30 11:02AM EDT | 115.00 | 1.80 | 1.75 | 2.85 | 0.00 | - | 1 | 116 | 18.29% |
| DUK250620C00120000 | 2024-04-24 11:41AM EDT | 120.00 | 1.27 | 0.70 | 1.60 | 0.00 | - | 1 | 23 | 17.00% |
| DUK250620C00125000 | 2024-04-25 1:27PM EDT | 125.00 | 0.85 | 0.25 | 1.10 | 0.00 | - | - | 12 | 17.26% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620P00060000 | 2024-04-19 12:47PM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 31.67% |
| DUK250620P00065000 | 2024-04-25 3:54PM EDT | 65.00 | 0.80 | 0.20 | 2.90 | 0.00 | - | 2 | 30 | 40.48% |
| DUK250620P00070000 | 2024-04-23 9:46AM EDT | 70.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 15 | 243 | 43.13% |
| DUK250620P00075000 | 2024-04-19 11:59AM EDT | 75.00 | 1.80 | 0.95 | 1.95 | 0.00 | - | 2 | 173 | 26.32% |
| DUK250620P00080000 | 2024-05-01 2:03PM EDT | 80.00 | 1.80 | 1.60 | 2.00 | -0.25 | -12.20% | 15 | 301 | 22.23% |
| DUK250620P00085000 | 2024-04-26 1:12PM EDT | 85.00 | 3.05 | 2.05 | 4.60 | 0.00 | - | 1 | 361 | 26.47% |
| DUK250620P00090000 | 2024-04-23 2:34PM EDT | 90.00 | 4.23 | 1.75 | 4.00 | 0.00 | - | 2 | 168 | 19.74% |
| DUK250620P00095000 | 2024-04-25 2:30PM EDT | 95.00 | 5.60 | 4.60 | 6.50 | 0.00 | - | 2 | 91 | 20.99% |
| DUK250620P00100000 | 2024-04-30 11:03AM EDT | 100.00 | 7.10 | 4.70 | 8.20 | 0.00 | - | 1 | 5 | 19.06% |
| DUK250620P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 10.50 | 7.10 | 10.50 | 0.00 | - | 13 | 13 | 17.49% |
© 2024 Yahoo. All rights reserved.