Canada markets open in 7 hours 2 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.54+1.18 (+1.19%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK210521C000800002021-04-19 12:04AM EDT80.0020.200.000.000.00--00.00%
DUK210521C000850002021-04-13 12:32PM EDT85.0013.900.000.000.00-200.00%
DUK210521C000875002021-04-28 1:54PM EDT87.5010.950.000.000.00-1000.00%
DUK210521C000900002021-05-04 3:47PM EDT90.0010.400.000.000.00-100.00%
DUK210521C000925002021-05-05 9:43AM EDT92.507.400.000.000.00-1500.00%
DUK210521C000950002021-05-06 3:41PM EDT95.005.700.000.000.00-1200.00%
DUK210521C000975002021-05-06 1:18PM EDT97.503.100.000.000.00-900.00%
DUK210521C001000002021-05-06 3:47PM EDT100.001.400.000.000.00-7300.00%
DUK210521C001050002021-05-06 3:07PM EDT105.000.090.000.000.00-9606.25%
DUK210521C001100002021-05-04 1:27PM EDT110.000.010.000.000.00-1012.50%
DUK210521C001150002021-05-06 1:54PM EDT115.000.050.000.000.00-2012.50%
DUK210521C001200002021-04-20 12:59PM EDT120.000.070.000.000.00--025.00%
DUK210521C001250002021-04-20 2:21PM EDT125.000.050.000.000.00--025.00%
DUK210521C001350002021-05-03 9:30AM EDT135.000.05-0.000.00--025.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK210521P000750002021-04-19 1:48PM EDT75.000.050.000.000.00-4025.00%
DUK210521P000800002021-04-28 1:28PM EDT80.000.060.000.000.00-1025.00%
DUK210521P000850002021-05-06 3:52PM EDT85.000.050.000.000.00-3025.00%
DUK210521P000875002021-05-04 9:47AM EDT87.500.050.000.000.00-1012.50%
DUK210521P000900002021-05-03 11:36AM EDT90.000.090.000.000.00-6012.50%
DUK210521P000925002021-05-06 9:34AM EDT92.500.100.000.000.00-1012.50%
DUK210521P000950002021-05-05 3:59PM EDT95.000.350.000.000.00-1006.25%
DUK210521P000975002021-05-06 3:58PM EDT97.500.600.000.000.00-2303.13%
DUK210521P001000002021-05-06 2:11PM EDT100.001.600.000.000.00-3100.78%
DUK210521P001050002021-04-22 10:31AM EDT105.005.500.000.000.00-100.00%