Duke Energy Corporation (DUK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220617C00055000 | 2021-11-03 10:51AM EDT | 55.00 | 47.00 | 43.80 | 46.20 | 0.00 | - | 1 | 0 | 0.00% |
| DUK220617C00075000 | 2022-05-11 3:57PM EDT | 75.00 | 33.50 | 39.00 | 40.00 | 0.00 | - | 1 | 0 | 81.64% |
| DUK220617C00080000 | 2022-05-11 3:57PM EDT | 80.00 | 29.36 | 33.90 | 35.30 | 0.00 | - | 1 | 1 | 78.52% |
| DUK220617C00085000 | 2022-05-11 3:57PM EDT | 85.00 | 23.90 | 28.90 | 30.00 | 0.00 | - | 2 | 0 | 54.30% |
| DUK220617C00087500 | 2022-05-19 10:03AM EDT | 87.50 | 20.40 | 26.40 | 27.60 | 0.00 | - | - | 4 | 54.69% |
| DUK220617C00090000 | 2022-05-23 3:59PM EDT | 90.00 | 21.70 | 23.90 | 24.60 | 0.00 | - | 10 | 2 | 55.96% |
| DUK220617C00092500 | 2022-05-11 2:40PM EDT | 92.50 | 18.70 | 21.50 | 22.10 | 0.00 | - | 38 | 0 | 50.49% |
| DUK220617C00095000 | 2022-05-11 2:40PM EDT | 95.00 | 16.30 | 19.00 | 19.80 | 0.00 | - | 110 | 0 | 52.30% |
| DUK220617C00097500 | 2022-05-20 3:57PM EDT | 97.50 | 12.50 | 16.50 | 17.40 | 0.00 | - | 1 | 1 | 49.07% |
| DUK220617C00100000 | 2022-05-27 11:38AM EDT | 100.00 | 13.75 | 14.00 | 14.90 | +1.64 | +13.54% | 7 | 515 | 43.07% |
| DUK220617C00105000 | 2022-05-27 3:52PM EDT | 105.00 | 9.30 | 9.50 | 9.70 | +0.40 | +4.49% | 32 | 1,526 | 26.81% |
| DUK220617C00110000 | 2022-05-27 3:47PM EDT | 110.00 | 4.80 | 4.80 | 5.10 | +0.47 | +10.85% | 70 | 3,231 | 20.92% |
| DUK220617C00115000 | 2022-05-27 3:57PM EDT | 115.00 | 1.41 | 1.40 | 1.55 | +0.09 | +6.82% | 121 | 6,961 | 16.71% |
| DUK220617C00120000 | 2022-05-27 2:47PM EDT | 120.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 157 | 1,656 | 14.31% |
| DUK220617C00125000 | 2022-05-27 10:16AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 274 | 18.75% |
| DUK220617C00130000 | 2022-05-19 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 32.47% |
| DUK220617C00135000 | 2021-11-10 7:52AM EDT | 135.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 46.00% |
| DUK220617C00140000 | 2021-12-20 11:39AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 44.34% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK220617P00050000 | 2022-03-09 4:14PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 144.92% |
| DUK220617P00055000 | 2022-03-30 10:03AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 21 | 134.38% |
| DUK220617P00060000 | 2022-05-09 10:26AM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 119.53% |
| DUK220617P00065000 | 2021-10-19 9:49AM EDT | 65.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | - | 10 | 133.50% |
| DUK220617P00070000 | 2022-05-04 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 85.55% |
| DUK220617P00075000 | 2022-05-25 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 71 | 84.38% |
| DUK220617P00080000 | 2022-05-18 10:35AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 183 | 72.85% |
| DUK220617P00085000 | 2022-05-18 2:54PM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 312 | 62.01% |
| DUK220617P00087500 | 2022-05-13 2:51PM EDT | 87.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 21 | 58.40% |
| DUK220617P00090000 | 2022-05-26 12:35PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 482 | 44.92% |
| DUK220617P00092500 | 2022-05-26 3:54PM EDT | 92.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 869 | 44.82% |
| DUK220617P00095000 | 2022-05-26 3:00PM EDT | 95.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 1,166 | 42.87% |
| DUK220617P00097500 | 2022-05-24 11:37AM EDT | 97.50 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 528 | 39.94% |
| DUK220617P00100000 | 2022-05-27 2:22PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 20 | 903 | 32.81% |
| DUK220617P00105000 | 2022-05-27 9:36AM EDT | 105.00 | 0.30 | 0.15 | 0.30 | +0.03 | +11.11% | 2 | 1,071 | 26.86% |
| DUK220617P00110000 | 2022-05-27 3:06PM EDT | 110.00 | 0.60 | 0.45 | 0.70 | -0.27 | -31.03% | 38 | 1,929 | 20.95% |
| DUK220617P00115000 | 2022-05-27 3:15PM EDT | 115.00 | 2.30 | 1.90 | 2.15 | -0.50 | -17.86% | 62 | 322 | 16.72% |
| DUK220617P00120000 | 2022-05-19 11:00AM EDT | 120.00 | 9.00 | 5.20 | 6.00 | 0.00 | - | 10 | 21 | 18.92% |
| DUK220617P00125000 | 2022-05-27 12:58PM EDT | 125.00 | 11.28 | 10.50 | 10.80 | -0.22 | -1.91% | 30 | 30 | 24.46% |
| DUK220617P00130000 | 2022-05-19 9:55AM EDT | 130.00 | 22.20 | 15.20 | 16.00 | 0.00 | - | 3 | 0 | 37.89% |
| DUK220617P00135000 | 2021-11-10 7:52AM EDT | 135.00 | 31.70 | 34.50 | 36.00 | 0.00 | - | - | 3 | 199.52% |
© 2022 Yahoo. All rights reserved.
