Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517C00070000 | 2024-03-27 11:20AM EDT | 70.00 | 25.50 | 26.00 | 30.70 | 0.00 | - | 20 | 11 | 67.19% |
DUK240517C00075000 | 2024-04-15 2:35PM EDT | 75.00 | 19.30 | 21.00 | 25.80 | 0.00 | - | - | 1 | 58.11% |
DUK240517C00085000 | 2024-04-22 3:44PM EDT | 85.00 | 13.20 | 11.00 | 15.80 | 0.00 | - | 41 | 61 | 77.66% |
DUK240517C00090000 | 2024-04-23 2:58PM EDT | 90.00 | 9.50 | 8.20 | 10.10 | +1.00 | +11.76% | 6 | 359 | 50.54% |
DUK240517C00095000 | 2024-04-23 2:53PM EDT | 95.00 | 3.80 | 3.80 | 4.10 | -0.10 | -2.56% | 91 | 1,933 | 21.09% |
DUK240517C00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 3,794 | 15,762 | 16.43% |
DUK240517C00105000 | 2024-04-23 3:38PM EDT | 105.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 15 | 72 | 16.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517P00080000 | 2024-04-22 9:54AM EDT | 80.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 34 | 48.44% |
DUK240517P00085000 | 2024-04-23 12:22PM EDT | 85.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 10 | 75 | 30.37% |
DUK240517P00090000 | 2024-04-23 3:56PM EDT | 90.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 61 | 1,751 | 23.39% |
DUK240517P00095000 | 2024-04-23 3:41PM EDT | 95.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 51 | 1,237 | 20.51% |
DUK240517P00100000 | 2024-04-23 2:26PM EDT | 100.00 | 3.16 | 2.35 | 5.00 | -0.14 | -4.24% | 23 | 161 | 39.04% |