UK markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.40+1.17 (+1.03%)
At close: 04:03PM EDT
114.69 +0.29 (+0.25%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220617C000550002021-11-03 10:51AM EDT55.0047.0043.8046.200.00-100.00%
DUK220617C000750002022-05-11 3:57PM EDT75.0033.5039.0040.000.00-1081.64%
DUK220617C000800002022-05-11 3:57PM EDT80.0029.3633.9035.300.00-1178.52%
DUK220617C000850002022-05-11 3:57PM EDT85.0023.9028.9030.000.00-2054.30%
DUK220617C000875002022-05-19 10:03AM EDT87.5020.4026.4027.600.00--454.69%
DUK220617C000900002022-05-23 3:59PM EDT90.0021.7023.9024.600.00-10255.96%
DUK220617C000925002022-05-11 2:40PM EDT92.5018.7021.5022.100.00-38050.49%
DUK220617C000950002022-05-11 2:40PM EDT95.0016.3019.0019.800.00-110052.30%
DUK220617C000975002022-05-20 3:57PM EDT97.5012.5016.5017.400.00-1149.07%
DUK220617C001000002022-05-27 11:38AM EDT100.0013.7514.0014.90+1.64+13.54%751543.07%
DUK220617C001050002022-05-27 3:52PM EDT105.009.309.509.70+0.40+4.49%321,52626.81%
DUK220617C001100002022-05-27 3:47PM EDT110.004.804.805.10+0.47+10.85%703,23120.92%
DUK220617C001150002022-05-27 3:57PM EDT115.001.411.401.55+0.09+6.82%1216,96116.71%
DUK220617C001200002022-05-27 2:47PM EDT120.000.100.100.15-0.05-33.33%1571,65614.31%
DUK220617C001250002022-05-27 10:16AM EDT125.000.040.000.05-0.06-60.00%127418.75%
DUK220617C001300002022-05-19 10:36AM EDT130.000.050.000.200.00-11332.47%
DUK220617C001350002021-11-10 7:52AM EDT135.001.050.000.400.00-1046.00%
DUK220617C001400002021-12-20 11:39AM EDT140.000.100.000.150.00--144.34%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DUK220617P000500002022-03-09 4:14PM EDT50.000.050.000.150.00-1012144.92%
DUK220617P000550002022-03-30 10:03AM EDT55.000.050.000.200.00-1521134.38%
DUK220617P000600002022-05-09 10:26AM EDT60.000.030.000.200.00-1530119.53%
DUK220617P000650002021-10-19 9:49AM EDT65.000.400.300.550.00--10133.50%
DUK220617P000700002022-05-04 12:31PM EDT70.000.050.000.100.00-14485.55%
DUK220617P000750002022-05-25 1:03PM EDT75.000.050.000.250.00-57184.38%
DUK220617P000800002022-05-18 10:35AM EDT80.000.050.000.250.00-218372.85%
DUK220617P000850002022-05-18 2:54PM EDT85.000.100.000.250.00-131262.01%
DUK220617P000875002022-05-13 2:51PM EDT87.500.150.000.300.00-32158.40%
DUK220617P000900002022-05-26 12:35PM EDT90.000.050.000.050.00-248244.92%
DUK220617P000925002022-05-26 3:54PM EDT92.500.100.050.100.00-286944.82%
DUK220617P000950002022-05-26 3:00PM EDT95.000.060.050.150.00-21,16642.87%
DUK220617P000975002022-05-24 11:37AM EDT97.500.190.050.200.00-152839.94%
DUK220617P001000002022-05-27 2:22PM EDT100.000.050.000.15-0.08-61.54%2090332.81%
DUK220617P001050002022-05-27 9:36AM EDT105.000.300.150.30+0.03+11.11%21,07126.86%
DUK220617P001100002022-05-27 3:06PM EDT110.000.600.450.70-0.27-31.03%381,92920.95%
DUK220617P001150002022-05-27 3:15PM EDT115.002.301.902.15-0.50-17.86%6232216.72%
DUK220617P001200002022-05-19 11:00AM EDT120.009.005.206.000.00-102118.92%
DUK220617P001250002022-05-27 12:58PM EDT125.0011.2810.5010.80-0.22-1.91%303024.46%
DUK220617P001300002022-05-19 9:55AM EDT130.0022.2015.2016.000.00-3037.89%
DUK220617P001350002021-11-10 7:52AM EDT135.0031.7034.5036.000.00--3199.52%