UK markets close in 4 hours 19 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.95+0.05 (+0.05%)
At close: 04:03PM EDT
112.21 +3.26 (+2.99%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220520C000900002022-05-02 12:19PM EDT90.0019.840.000.000.00-500.00%
DUK220520C000950002022-05-11 3:43PM EDT95.0014.850.000.000.00-500.00%
DUK220520C000975002022-05-17 10:12AM EDT97.5010.900.000.000.00-110.00%
DUK220520C001000002022-05-19 2:59PM EDT100.008.900.000.000.00-1240.00%
DUK220520C001050002022-05-19 1:47PM EDT105.003.360.000.000.00-3150.00%
DUK220520C001100002022-05-19 3:21PM EDT110.000.230.000.000.00-1987896.25%
DUK220520C001150002022-05-19 3:29PM EDT115.000.050.050.000.00-82,45551.56%
DUK220520C001200002022-05-19 12:31PM EDT120.000.010.000.000.00-916,67950.00%
DUK220520C001250002022-05-16 11:36AM EDT125.000.030.000.000.00-172750.00%
DUK220520C001300002022-04-26 2:17PM EDT130.000.050.000.000.00-2450.00%
DUK220520C001350002022-04-18 12:04AM EDT135.001.60-0.050.00--1182.81%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220520P000700002022-05-09 9:38AM EDT70.000.750.000.300.00--0417.19%
DUK220520P000800002022-04-13 9:30AM EDT80.000.050.000.000.00-1250.00%
DUK220520P000850002022-05-03 10:27AM EDT85.000.050.000.000.00-1150.00%
DUK220520P000900002022-05-10 2:21PM EDT90.000.150.000.000.00-21850.00%
DUK220520P000950002022-05-18 12:54PM EDT95.000.070.000.000.00-112050.00%
DUK220520P000975002022-05-17 2:37PM EDT97.500.050.000.000.00-1214450.00%
DUK220520P001000002022-05-19 9:34AM EDT100.000.050.000.000.00-1458450.00%
DUK220520P001050002022-05-19 12:05PM EDT105.000.070.000.000.00-5298625.00%
DUK220520P001100002022-05-19 2:43PM EDT110.001.850.000.000.00-473470.00%
DUK220520P001150002022-05-19 12:28PM EDT115.007.000.000.000.00-121500.00%
DUK220520P001200002022-05-12 12:12PM EDT120.0012.450.000.000.00-73400.00%
DUK220520P001250002022-04-29 3:34PM EDT125.0015.200.000.000.00-500.00%
DUK220520P001350002022-04-08 11:38AM EDT135.0020.1623.9025.500.00-400.00%
DUK220520P001500002022-04-27 10:30AM EDT150.0037.200.000.000.00-100.00%