Duke Energy Corporation (DUK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116C00045000 | 2024-03-21 10:12AM EDT | 45.00 | 50.80 | 51.00 | 56.00 | 0.00 | - | 20 | 10 | 42.29% |
| DUK260116C00050000 | 2024-03-21 10:33AM EDT | 50.00 | 46.08 | 46.00 | 51.00 | 0.00 | - | 40 | 20 | 37.43% |
| DUK260116C00055000 | 2024-04-02 10:09AM EDT | 55.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DUK260116C00060000 | 2024-04-23 10:35AM EDT | 60.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DUK260116C00065000 | 2023-09-26 9:36AM EDT | 65.00 | 30.00 | 26.30 | 29.00 | 0.00 | - | 82 | 5 | 0.00% |
| DUK260116C00070000 | 2024-03-06 11:00AM EDT | 70.00 | 26.00 | 26.30 | 28.50 | 0.00 | - | 10 | 13 | 0.00% |
| DUK260116C00075000 | 2024-03-11 12:12PM EDT | 75.00 | 22.95 | 22.80 | 24.00 | 0.00 | - | 5 | 184 | 0.00% |
| DUK260116C00080000 | 2024-02-26 4:48PM EDT | 80.00 | 15.00 | 19.40 | 21.30 | 0.00 | - | 10 | 64 | 16.42% |
| DUK260116C00085000 | 2024-04-25 12:47PM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK260116C00090000 | 2024-05-01 2:48PM EDT | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK260116C00095000 | 2024-05-01 9:30AM EDT | 95.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK260116C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| DUK260116C00105000 | 2024-05-01 3:38PM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DUK260116C00110000 | 2024-05-01 10:54AM EDT | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DUK260116C00115000 | 2024-05-01 10:28AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUK260116C00120000 | 2024-02-01 4:54PM EDT | 120.00 | 1.90 | 0.95 | 1.20 | 0.00 | - | 2 | 22 | 12.63% |
| DUK260116C00125000 | 2024-04-24 10:30AM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DUK260116C00130000 | 2024-04-19 10:38AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUK260116C00135000 | 2024-01-26 1:03PM EDT | 135.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 48 | 74 | 14.38% |
| DUK260116C00140000 | 2024-04-19 12:04PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DUK260116C00145000 | 2024-05-01 2:51PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116P00045000 | 2024-04-23 9:53AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK260116P00050000 | 2024-04-08 2:02PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DUK260116P00055000 | 2024-04-11 11:28AM EDT | 55.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUK260116P00060000 | 2024-04-18 9:48AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK260116P00065000 | 2024-03-04 12:26PM EDT | 65.00 | 2.10 | 1.55 | 2.90 | 0.00 | - | 9 | 15 | 33.03% |
| DUK260116P00070000 | 2024-04-15 1:31PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DUK260116P00075000 | 2024-05-01 1:13PM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DUK260116P00080000 | 2024-04-26 1:32PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DUK260116P00085000 | 2024-04-29 11:43AM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DUK260116P00090000 | 2024-05-01 1:19PM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DUK260116P00095000 | 2024-04-23 1:02PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DUK260116P00100000 | 2024-02-23 12:06PM EDT | 100.00 | 11.30 | 10.60 | 11.10 | 0.00 | - | 14 | 39 | 21.16% |
| DUK260116P00105000 | 2024-04-18 10:03AM EDT | 105.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK260116P00110000 | 2024-04-29 2:29PM EDT | 110.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK260116P00130000 | 2024-02-23 1:48PM EDT | 130.00 | 37.23 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 32.53% |
| DUK260116P00135000 | 2023-09-20 2:37PM EDT | 135.00 | 40.50 | 46.00 | 51.00 | 0.00 | - | - | 0 | 50.56% |
| DUK260116P00145000 | 2024-02-02 4:37PM EDT | 145.00 | 48.90 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 45.56% |
© 2024 Yahoo. All rights reserved.