Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.78+0.78 (+0.76%)
At close: 4:02PM EDT
103.83 +0.06 (+0.05%)
After hours: 05:58PM EDT
After hours: 05:58PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK211119C00080000 | 2021-09-27 12:01PM EDT | 80.00 | 19.30 | 23.10 | 24.60 | 0.00 | - | - | 6 | 72.07% |
| DUK211119C00085000 | 2021-10-12 9:53AM EDT | 85.00 | 15.30 | 18.00 | 19.70 | 0.00 | - | 1 | 1 | 60.94% |
| DUK211119C00090000 | 2021-10-11 11:33AM EDT | 90.00 | 10.60 | 12.50 | 14.00 | 0.00 | - | 1 | 2 | 32.81% |
| DUK211119C00092500 | 2021-10-15 3:21PM EDT | 92.50 | 8.04 | 10.70 | 11.80 | 0.00 | - | 1 | 2 | 34.47% |
| DUK211119C00095000 | 2021-10-21 9:52AM EDT | 95.00 | 7.50 | 8.80 | 9.10 | 0.00 | - | 35 | 81 | 24.81% |
| DUK211119C00097500 | 2021-10-22 2:23PM EDT | 97.50 | 7.00 | 6.40 | 6.70 | +1.30 | +22.81% | 10 | 138 | 20.95% |
| DUK211119C00100000 | 2021-10-22 3:57PM EDT | 100.00 | 4.30 | 4.10 | 4.40 | +0.70 | +19.44% | 37 | 656 | 17.36% |
| DUK211119C00105000 | 2021-10-22 3:54PM EDT | 105.00 | 1.07 | 0.95 | 1.10 | +0.27 | +33.75% | 427 | 4,895 | 14.21% |
| DUK211119C00110000 | 2021-10-22 3:29PM EDT | 110.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 299 | 328 | 15.82% |
| DUK211119C00115000 | 2021-10-22 2:56PM EDT | 115.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 39 | 126 | 21.05% |
| DUK211119C00120000 | 2021-10-22 2:24PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 4 | 27.83% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK211119P00060000 | 2021-10-04 3:32PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 50 | 139.99% |
| DUK211119P00065000 | 2021-10-13 2:19PM EDT | 65.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 122.95% |
| DUK211119P00070000 | 2021-10-11 3:14PM EDT | 70.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 107.03% |
| DUK211119P00075000 | 2021-10-22 1:37PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 8 | 51.56% |
| DUK211119P00080000 | 2021-10-20 1:32PM EDT | 80.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 55.08% |
| DUK211119P00085000 | 2021-10-19 10:59AM EDT | 85.00 | 0.10 | 0.05 | 0.75 | -0.05 | -33.33% | 2 | 111 | 57.52% |
| DUK211119P00090000 | 2021-10-22 12:23PM EDT | 90.00 | 0.15 | 0.05 | 0.35 | -0.06 | -28.57% | 1 | 203 | 36.48% |
| DUK211119P00092500 | 2021-10-22 3:47PM EDT | 92.50 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 14 | 324 | 29.79% |
| DUK211119P00095000 | 2021-10-22 3:47PM EDT | 95.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 37 | 434 | 25.44% |
| DUK211119P00097500 | 2021-10-22 3:59PM EDT | 97.50 | 0.47 | 0.40 | 0.55 | -0.15 | -24.19% | 1,652 | 2,106 | 22.95% |
| DUK211119P00100000 | 2021-10-22 3:59PM EDT | 100.00 | 0.85 | 0.75 | 0.95 | -0.25 | -22.73% | 53 | 472 | 21.12% |
| DUK211119P00105000 | 2021-10-22 3:55PM EDT | 105.00 | 3.00 | 2.90 | 3.20 | -1.20 | -28.57% | 44 | 37 | 22.06% |
| DUK211119P00110000 | 2021-10-22 3:02PM EDT | 110.00 | 7.04 | 7.20 | 7.60 | -2.61 | -27.05% | 2 | 13 | 31.23% |
© 2021 Verizon Media. All rights reserved.
