UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.84 -0.16 (-0.20%) GOLD FUTURES
2,316.40 +5.40 (+0.23%) DOW
38,224.91 +321.62 (+0.85%) Bitcoin GBP
47,189.93 +1,043.41 (+2.26%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 72.66% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 80.66% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240621C00065000 | 2024-04-22 11:30AM EDT | 65.00 | 33.30 | 32.10 | 36.00 | 0.00 | - | 24 | 24 | 96.75% |
| DUK240621C00070000 | 2024-03-28 2:20PM EDT | 70.00 | 27.10 | 25.60 | 30.40 | 0.00 | - | 1 | 12 | 73.68% |
| DUK240621C00075000 | 2024-04-25 2:38PM EDT | 75.00 | 24.20 | 22.20 | 26.20 | 0.00 | - | 3 | 58 | 73.80% |
| DUK240621C00080000 | 2024-04-22 3:48PM EDT | 80.00 | 18.30 | 17.20 | 21.10 | 0.00 | - | 11 | 59 | 60.38% |
| DUK240621C00085000 | 2024-04-24 11:51AM EDT | 85.00 | 14.00 | 12.20 | 16.00 | 0.00 | - | 1 | 142 | 47.49% |
| DUK240621C00090000 | 2024-04-29 11:00AM EDT | 90.00 | 9.00 | 7.30 | 9.80 | 0.00 | - | 12 | 1,028 | 22.95% |
| DUK240621C00095000 | 2024-05-02 12:23PM EDT | 95.00 | 4.80 | 4.90 | 5.10 | -0.40 | -7.69% | 55 | 2,277 | 16.29% |
| DUK240621C00100000 | 2024-05-02 2:15PM EDT | 100.00 | 1.89 | 1.85 | 1.95 | -0.21 | -9.95% | 74 | 5,546 | 15.39% |
| DUK240621C00105000 | 2024-05-02 1:06PM EDT | 105.00 | 0.40 | 0.35 | 0.50 | -0.12 | -23.08% | 41 | 2,362 | 15.21% |
| DUK240621C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 582 | 19.04% |
| DUK240621C00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 213 | 32.96% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 39.36% |
| DUK240621C00125000 | 2023-12-27 2:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 292 | 338 | 45.24% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 71.73% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 70.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 86.33% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 126.66% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 60.94% |
| DUK240621P00060000 | 2024-04-18 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 481 | 52.73% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 48.83% |
| DUK240621P00070000 | 2024-04-08 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 41.02% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 620 | 39.94% |
| DUK240621P00080000 | 2024-05-01 2:12PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 1,193 | 32.03% |
| DUK240621P00085000 | 2024-05-01 2:33PM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 787 | 28.17% |
| DUK240621P00090000 | 2024-05-02 2:15PM EDT | 90.00 | 0.39 | 0.35 | 0.40 | +0.06 | +16.67% | 31 | 1,793 | 21.39% |
| DUK240621P00095000 | 2024-05-02 11:29AM EDT | 95.00 | 1.20 | 1.10 | 1.15 | +0.35 | +41.18% | 24 | 1,389 | 19.24% |
| DUK240621P00100000 | 2024-05-02 2:13PM EDT | 100.00 | 3.10 | 3.00 | 3.20 | +0.45 | +16.98% | 24 | 338 | 19.06% |
| DUK240621P00105000 | 2024-04-26 2:35PM EDT | 105.00 | 8.00 | 4.90 | 8.20 | 0.00 | - | 3 | 25 | 31.65% |
| DUK240621P00110000 | 2024-04-26 2:30PM EDT | 110.00 | 12.90 | 9.70 | 13.60 | 0.00 | - | 44 | 43 | 44.80% |
| DUK240621P00115000 | 2023-11-13 2:06PM EDT | 115.00 | 29.20 | 15.70 | 18.30 | 0.00 | - | 1 | 0 | 51.17% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 26.80 | 27.70 | 0.00 | - | - | 0 | 55.42% |
| DUK240621P00130000 | 2024-04-26 1:40PM EDT | 130.00 | 33.00 | 29.80 | 33.50 | 0.00 | - | 108 | 107 | 53.66% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 68.95% |
| DUK240621P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 42.80 | 39.60 | 43.10 | 0.00 | - | 23 | 23 | 58.57% |
© 2024 Yahoo. All rights reserved.