DUK - Duke Energy Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616C000600002022-10-11 11:15AM EDT60.0030.5835.7036.800.00--2364.06%
DUK230616C000650002022-11-16 3:32PM EDT65.0033.0835.7036.500.00--1433.50%
DUK230616C000700002023-05-10 3:39PM EDT70.0029.300.000.000.00-300.00%
DUK230616C000750002022-11-14 12:53PM EDT75.0021.8029.0029.900.00-100100399.15%
DUK230616C000800002023-05-12 11:54AM EDT80.0018.000.000.000.00-110.00%
DUK230616C000825002023-05-10 3:00PM EDT82.5016.200.000.000.00-4500.00%
DUK230616C000850002023-06-05 10:26AM EDT85.006.130.000.000.00-1150.00%
DUK230616C000875002023-06-05 10:38AM EDT87.503.640.000.000.00-7440.00%
DUK230616C000900002023-06-06 1:54PM EDT90.001.070.000.000.00-783650.78%
DUK230616C000925002023-06-06 3:59PM EDT92.500.250.000.000.00-731,0526.25%
DUK230616C000950002023-06-06 3:47PM EDT95.000.060.000.000.00-111,0696.25%
DUK230616C000975002023-06-06 12:55PM EDT97.500.070.000.000.00-61,11412.50%
DUK230616C001000002023-06-06 3:00PM EDT100.000.050.000.000.00-192,98812.50%
DUK230616C001050002023-06-06 2:31PM EDT105.000.030.000.000.00-34,83525.00%
DUK230616C001100002023-06-05 2:40PM EDT110.000.030.000.000.00-61,91325.00%
DUK230616C001150002023-05-31 3:05PM EDT115.000.050.000.000.00-11,89325.00%
DUK230616C001200002023-05-23 2:19PM EDT120.000.030.000.000.00-1583250.00%
DUK230616C001250002023-04-27 11:09AM EDT125.000.040.000.050.00-293278.91%
DUK230616C001300002023-05-03 12:42PM EDT130.000.050.000.050.00-3086.72%
DUK230616C001350002023-02-13 10:30AM EDT135.000.050.001.800.00-2034165.63%
DUK230616C001400002022-08-29 9:58AM EDT140.000.480.050.450.00-23138.09%
DUK230616C001450002022-07-28 1:51PM EDT145.000.450.150.600.00--1157.03%
DUK230616C001500002022-09-20 11:26AM EDT150.000.190.000.200.00-37135.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK230616P000450002023-02-07 2:12PM EDT45.000.070.000.100.00-121174.22%
DUK230616P000475002022-10-26 10:15AM EDT47.500.350.000.000.00-2050.00%
DUK230616P000500002022-10-14 12:24PM EDT50.000.920.050.700.00-32203.71%
DUK230616P000550002023-02-15 4:21PM EDT55.000.050.000.100.00-750750127.34%
DUK230616P000600002023-04-27 10:20AM EDT60.000.040.000.050.00-14397.66%
DUK230616P000650002023-04-28 10:43AM EDT65.000.050.000.100.00-154887.50%
DUK230616P000700002023-05-04 11:30AM EDT70.000.100.000.100.00-114769.53%
DUK230616P000750002023-06-06 12:23PM EDT75.000.030.000.000.00-112725.00%
DUK230616P000800002023-06-06 3:33PM EDT80.000.050.000.000.00-2111,92812.50%
DUK230616P000825002023-06-05 12:52PM EDT82.500.070.000.000.00-629912.50%
DUK230616P000850002023-06-06 3:38PM EDT85.000.110.000.000.00-2111,4346.25%
DUK230616P000875002023-06-06 3:06PM EDT87.500.350.000.000.00-376533.13%
DUK230616P000900002023-06-06 3:49PM EDT90.000.950.000.000.00-251,4730.00%
DUK230616P000925002023-06-06 1:20PM EDT92.502.500.000.000.00-41,3540.00%
DUK230616P000950002023-06-06 12:23PM EDT95.004.940.000.000.00-15580.00%
DUK230616P000975002023-05-31 3:00PM EDT97.507.900.000.000.00-1,1011300.00%
DUK230616P001000002023-06-01 3:18PM EDT100.0011.900.000.000.00-33280.00%
DUK230616P001050002023-06-01 3:20PM EDT105.0016.600.000.000.00-2403320.00%
DUK230616P001100002023-06-01 3:18PM EDT110.0021.700.000.000.00-59440.00%
DUK230616P001150002023-05-11 3:17PM EDT115.0017.700.000.000.00-38820.00%
DUK230616P001200002023-05-11 3:17PM EDT120.0022.700.000.000.00-26000.00%
DUK230616P001250002022-09-16 9:50AM EDT125.0020.3037.4039.400.00--1206.10%
DUK230616P001300002023-05-26 9:36AM EDT130.0042.200.000.000.00-100.00%
DUK230616P001450002023-05-02 1:14PM EDT145.0047.9056.0057.600.00-150211.62%
DUK230616P001650002022-10-13 2:05PM EDT165.0078.1070.3071.200.00--30.00%