UK markets close in 6 hours 48 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.95-0.37 (-0.36%)
At close: 04:04PM EST
102.46 +0.51 (+0.50%)
After hours: 07:08PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230120C000425002021-11-10 6:52AM EST42.5058.1057.2060.400.00-25056.96%
DUK230120C000550002021-11-10 6:52AM EST55.0046.2744.3048.400.00-8046.70%
DUK230120C000600002022-01-06 11:03AM EST60.0043.970.000.000.00-300.00%
DUK230120C000650002021-11-10 6:52AM EST65.0036.6035.2038.200.00-50034.72%
DUK230120C000700002021-11-10 3:28PM EST70.0031.7630.2033.400.00-142431.41%
DUK230120C000725002021-11-09 3:30PM EST72.5029.2728.6030.300.00-6025.17%
DUK230120C000750002021-12-13 10:27AM EST75.0027.7126.7029.700.00-18933.40%
DUK230120C000775002021-11-30 11:08AM EST77.5022.0827.1028.700.00-7836.95%
DUK230120C000800002022-01-26 3:17PM EST80.0022.150.000.000.00-900.00%
DUK230120C000825002021-12-29 12:33PM EST82.5023.100.000.000.00-100.00%
DUK230120C000850002022-01-07 3:06PM EST85.0020.480.000.000.00-300.00%
DUK230120C000875002021-11-10 12:55PM EST87.5015.8016.3017.300.00-5312621.69%
DUK230120C000900002022-01-25 1:05PM EST90.0014.800.000.000.00-37000.00%
DUK230120C000925002022-01-21 3:37PM EST92.5013.200.000.000.00-1100.00%
DUK230120C000950002022-01-21 9:52AM EST95.0012.000.000.000.00-100.00%
DUK230120C000975002022-01-26 1:34PM EST97.509.870.000.000.00-300.00%
DUK230120C001000002022-01-26 2:59PM EST100.008.410.000.000.00-200.00%
DUK230120C001050002022-01-26 3:25PM EST105.005.900.000.000.00-5900.78%
DUK230120C001100002022-01-26 1:57PM EST110.004.300.000.000.00-1101.56%
DUK230120C001150002022-01-26 12:40PM EST115.002.850.000.000.00-7103.13%
DUK230120C001200002022-01-25 2:51PM EST120.002.000.000.000.00-3303.13%
DUK230120C001250002022-01-26 12:16PM EST125.001.160.000.000.00-4606.25%
DUK230120C001300002022-01-25 11:53AM EST130.000.650.000.000.00-106.25%
DUK230120C001350002022-01-10 10:47AM EST135.000.500.000.000.00-206.25%
DUK230120C001400002022-01-20 1:22PM EST140.000.250.000.000.00-406.25%
DUK230120C001450002021-11-10 6:52AM EST145.001.000.300.700.00-1022.78%
DUK230120C001500002022-01-04 3:53PM EST150.000.250.000.000.00-406.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230120P000425002021-11-11 2:16PM EST42.500.400.150.850.00-18950.05%
DUK230120P000450002022-01-25 9:50AM EST45.000.500.000.000.00-5012.50%
DUK230120P000475002021-11-10 6:52AM EST47.501.010.450.850.00-15549.37%
DUK230120P000500002021-11-10 6:52AM EST50.000.850.250.750.00-244445.22%
DUK230120P000550002022-01-26 9:30AM EST55.000.750.000.000.00-5012.50%
DUK230120P000600002022-01-25 9:48AM EST60.000.800.000.000.00-20012.50%
DUK230120P000650002022-01-24 2:46PM EST65.001.300.000.000.00-18012.50%
DUK230120P000700002022-01-26 1:20PM EST70.001.700.000.000.00-106.25%
DUK230120P000725002022-01-24 2:23PM EST72.502.000.000.000.00-1106.25%
DUK230120P000750002022-01-21 10:30AM EST75.001.750.000.000.00-1006.25%
DUK230120P000775002022-01-25 3:45PM EST77.502.650.000.000.00-1106.25%
DUK230120P000800002022-01-25 3:53PM EST80.003.100.000.000.00-706.25%
DUK230120P000825002022-01-24 11:31AM EST82.503.300.000.000.00-806.25%
DUK230120P000850002022-01-25 12:48PM EST85.004.100.000.000.00-503.13%
DUK230120P000875002022-01-25 3:35PM EST87.504.700.000.000.00-9503.13%
DUK230120P000900002022-01-26 11:29AM EST90.005.440.000.000.00-703.13%
DUK230120P000925002022-01-25 3:37PM EST92.506.200.000.000.00-803.13%
DUK230120P000950002022-01-25 11:41AM EST95.007.100.000.000.00-7001.56%
DUK230120P000975002022-01-26 3:11PM EST97.508.600.000.000.00-401.56%
DUK230120P001000002022-01-26 3:25PM EST100.009.900.000.000.00-2300.39%
DUK230120P001050002022-01-25 3:06PM EST105.0011.700.000.000.00-1,09400.00%
DUK230120P001100002021-12-02 9:44AM EST110.0019.2012.8013.800.00-511122.06%
DUK230120P001150002021-10-29 11:06AM EST115.0019.9020.6021.100.00-1131.85%
DUK230120P001200002021-11-05 11:27AM EST120.0024.0024.9026.700.00-81436.95%
DUK230120P001250002021-11-05 1:46PM EST125.0028.5028.7029.600.00-4434.64%
DUK230120P001300002021-11-10 6:52AM EST130.0035.0032.2032.900.00--5832.68%
DUK230120P001350002021-11-10 6:52AM EST135.0053.7036.0037.500.00-2134.04%
DUK230120P001400002021-11-10 6:52AM EST140.0038.9039.6044.400.00-1342.12%
DUK230120P001450002021-11-10 6:52AM EST145.0062.5344.5049.000.00-23943.27%
DUK230120P001500002021-11-10 6:52AM EST150.0055.3849.1053.900.00--145.14%