Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020C00055000 | 2023-08-23 10:28AM EDT | 55.00 | 34.80 | 38.00 | 39.10 | 0.00 | - | 1 | 1 | 262.70% |
| DUK231020C00060000 | 2023-09-15 1:01PM EDT | 60.00 | 35.80 | 27.90 | 28.90 | 0.00 | - | - | 4 | 84.57% |
| DUK231020C00070000 | 2023-09-13 12:57PM EDT | 70.00 | 23.90 | 18.20 | 18.80 | 0.00 | - | 4 | 2 | 60.64% |
| DUK231020C00075000 | 2023-09-14 10:08AM EDT | 75.00 | 20.24 | 13.20 | 13.90 | 0.00 | - | 10 | 10 | 58.55% |
| DUK231020C00080000 | 2023-09-06 1:23PM EDT | 80.00 | 7.70 | 8.40 | 9.00 | 0.00 | - | 3 | 243 | 43.07% |
| DUK231020C00085000 | 2023-09-29 3:34PM EDT | 85.00 | 4.10 | 4.00 | 4.30 | -1.05 | -20.39% | 5 | 3,263 | 28.61% |
| DUK231020C00090000 | 2023-09-29 3:41PM EDT | 90.00 | 1.00 | 1.00 | 1.10 | -0.30 | -23.08% | 443 | 2,041 | 22.12% |
| DUK231020C00095000 | 2023-09-29 3:40PM EDT | 95.00 | 0.12 | 0.10 | 0.15 | -0.06 | -33.33% | 380 | 9,576 | 21.58% |
| DUK231020C00100000 | 2023-09-29 2:28PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 5 | 7,908 | 30.08% |
| DUK231020C00105000 | 2023-09-29 1:59PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 864 | 35.16% |
| DUK231020C00110000 | 2023-09-27 10:18AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,198 | 42.97% |
| DUK231020C00115000 | 2023-09-28 1:42PM EDT | 115.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 15 | 162 | 90.43% |
| DUK231020C00120000 | 2023-06-12 3:44PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 71 | 57.03% |
| DUK231020C00125000 | 2023-04-21 10:45AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 63.28% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK231020P00045000 | 2023-08-03 2:44PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 110.94% |
| DUK231020P00050000 | 2023-05-30 3:00PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 108.59% |
| DUK231020P00055000 | 2023-05-08 10:29AM EDT | 55.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | - | 4 | 102.34% |
| DUK231020P00060000 | 2023-06-22 2:52PM EDT | 60.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 96.97% |
| DUK231020P00065000 | 2023-09-07 10:05AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 62.70% |
| DUK231020P00070000 | 2023-08-18 1:59PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 79 | 46.48% |
| DUK231020P00075000 | 2023-09-29 10:57AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 9 | 1,195 | 41.31% |
| DUK231020P00080000 | 2023-09-29 3:38PM EDT | 80.00 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 25 | 631 | 27.54% |
| DUK231020P00085000 | 2023-09-29 3:47PM EDT | 85.00 | 0.63 | 0.55 | 0.70 | -0.02 | -3.08% | 91 | 2,712 | 23.51% |
| DUK231020P00090000 | 2023-09-29 3:58PM EDT | 90.00 | 2.45 | 2.45 | 2.60 | +0.05 | +2.08% | 337 | 1,786 | 18.99% |
| DUK231020P00095000 | 2023-09-29 12:43PM EDT | 95.00 | 6.92 | 6.60 | 6.90 | +0.83 | +13.63% | 12 | 861 | 21.97% |
| DUK231020P00100000 | 2023-09-26 1:51PM EDT | 100.00 | 8.66 | 11.50 | 12.20 | 0.00 | - | 1 | 55 | 42.33% |
| DUK231020P00105000 | 2023-09-29 9:31AM EDT | 105.00 | 15.50 | 16.50 | 17.20 | +0.50 | +3.33% | 1 | 6 | 53.66% |
| DUK231020P00110000 | 2023-09-22 10:05AM EDT | 110.00 | 17.00 | 21.50 | 22.10 | 0.00 | - | 2 | 0 | 60.55% |
| DUK231020P00115000 | 2023-06-15 3:00PM EDT | 115.00 | 23.20 | 22.10 | 22.90 | 0.00 | - | 14 | 15 | 0.00% |
| DUK231020P00140000 | 2023-02-17 3:50PM EDT | 140.00 | 40.40 | 42.60 | 44.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
