UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,970.79 +1,188.02 (+2.59%)
Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719C00070000 | 2024-02-26 12:11PM EDT | 70.00 | 20.80 | 24.20 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| DUK240719C00075000 | 2024-02-14 11:10AM EDT | 75.00 | 16.25 | 18.20 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| DUK240719C00080000 | 2024-03-13 12:51PM EDT | 80.00 | 16.80 | 14.20 | 18.00 | 0.00 | - | 16 | 30 | 0.00% |
| DUK240719C00085000 | 2024-04-15 10:14AM EDT | 85.00 | 10.00 | 12.20 | 17.00 | 0.00 | - | 2 | 169 | 46.12% |
| DUK240719C00090000 | 2024-05-02 9:59AM EDT | 90.00 | 9.90 | 8.30 | 11.50 | +1.00 | +11.24% | 9 | 492 | 32.32% |
| DUK240719C00095000 | 2024-05-02 3:12PM EDT | 95.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 56 | 651 | 20.23% |
| DUK240719C00100000 | 2024-05-02 3:05PM EDT | 100.00 | 2.90 | 2.75 | 2.90 | -0.10 | -3.33% | 22 | 2,902 | 17.48% |
| DUK240719C00105000 | 2024-05-02 3:56PM EDT | 105.00 | 0.94 | 0.90 | 1.05 | -0.11 | -10.48% | 141 | 4,452 | 16.35% |
| DUK240719C00110000 | 2024-05-02 10:04AM EDT | 110.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 11 | 1,399 | 15.97% |
| DUK240719C00115000 | 2024-04-19 1:26PM EDT | 115.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 43 | 38.36% |
| DUK240719C00120000 | 2024-01-10 2:34PM EDT | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 22.27% |
| DUK240719C00125000 | 2024-03-01 10:30AM EDT | 125.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 48.01% |
| DUK240719C00135000 | 2024-03-11 12:37PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 52.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719P00045000 | 2024-04-08 1:09PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 115.14% |
| DUK240719P00055000 | 2024-02-23 2:23PM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 76.56% |
| DUK240719P00060000 | 2024-04-11 3:59PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 78.61% |
| DUK240719P00065000 | 2024-03-21 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 107 | 54.59% |
| DUK240719P00070000 | 2024-04-15 10:15AM EDT | 70.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 20 | 20 | 57.98% |
| DUK240719P00075000 | 2024-03-26 1:29PM EDT | 75.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 84 | 33.79% |
| DUK240719P00080000 | 2024-04-29 3:14PM EDT | 80.00 | 0.13 | 0.10 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| DUK240719P00085000 | 2024-04-26 12:47PM EDT | 85.00 | 0.30 | 0.20 | 0.35 | -0.07 | -18.92% | 3 | 456 | 23.51% |
| DUK240719P00090000 | 2024-05-02 1:21PM EDT | 90.00 | 0.69 | 0.60 | 0.70 | +0.19 | +38.00% | 22 | 2,136 | 20.45% |
| DUK240719P00095000 | 2024-05-02 11:35AM EDT | 95.00 | 1.64 | 1.50 | 1.65 | +0.39 | +31.20% | 17 | 734 | 18.74% |
| DUK240719P00100000 | 2024-05-02 2:42PM EDT | 100.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 18 | 475 | 18.09% |
| DUK240719P00105000 | 2024-04-26 2:38PM EDT | 105.00 | 8.20 | 5.20 | 7.20 | 0.00 | - | 88 | 104 | 19.41% |
| DUK240719P00110000 | 2024-01-10 12:45PM EDT | 110.00 | 11.60 | 16.70 | 21.50 | 0.00 | - | 1 | 114 | 67.60% |
© 2024 Yahoo. All rights reserved.