NYSE - Delayed Quote USD

Duke Energy Corporation (DUK)

100.26 +0.95 (+0.96%)
At close: May 3 at 4:00 PM EDT
100.26 0.00 (0.00%)
After hours: May 3 at 7:03 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DUK240517C00070000 3/27/2024 3:20 PM 70 25.50 27.00 30.00 0.00 0.00% 20 11 0.00%
DUK240517C00075000 4/15/2024 6:35 PM 75 19.30 23.00 27.60 0.00 0.00% - 1 64.45%
DUK240517C00080000 4/24/2024 4:03 PM 80 19.00 18.00 22.50 0.00 0.00% - 2 127.95%
DUK240517C00085000 4/29/2024 4:28 PM 85 13.20 13.00 17.60 0.00 0.00% 10 51 106.47%
DUK240517C00090000 5/1/2024 7:43 PM 90 10.58 8.10 12.40 0.00 0.00% 7 368 79.61%
DUK240517C00095000 5/3/2024 7:59 PM 95 5.63 4.90 5.80 1.07 23.46% 19 2,110 29.64%
DUK240517C00100000 5/3/2024 7:58 PM 100 1.32 1.30 1.50 0.27 25.71% 179 19,049 17.46%
DUK240517C00105000 5/3/2024 7:42 PM 105 0.07 0.05 0.20 -0.03 -30.00% 726 299 19.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DUK240517P00080000 5/2/2024 1:30 PM 80 0.20 0.00 0.20 0.00 0.00% 1 34 58.98%
DUK240517P00085000 5/1/2024 6:44 PM 85 0.05 0.00 0.15 0.00 0.00% 1 64 48.73%
DUK240517P00090000 5/3/2024 7:58 PM 90 0.07 0.05 0.10 0.02 40.00% 42 1,716 31.84%
DUK240517P00095000 5/3/2024 7:55 PM 95 0.25 0.20 0.30 -0.10 -28.57% 66 1,431 24.32%
DUK240517P00100000 5/3/2024 7:23 PM 100 1.85 1.15 2.05 -0.35 -15.91% 17 290 27.83%
DUK240517P00105000 4/25/2024 6:42 PM 105 7.21 3.50 7.60 0.00 0.00% - 2 60.74%

Related Tickers

SO The Southern Company
75.85
+0.69%
 
D Dominion Energy, Inc.
51.40
+0.47%
 
AEP American Electric Power Company, Inc.
88.60
+0.40%
 
NEE NextEra Energy, Inc.
70.14
+1.87%
 
ED Consolidated Edison, Inc.
95.56
+0.33%
 
EXC Exelon Corporation
37.41
-1.27%
 
ETR Entergy Corporation
108.08
+0.86%
 
PPL PPL Corporation
28.09
+0.61%
 
WEC WEC Energy Group, Inc.
83.22
+0.17%
 
FE FirstEnergy Corp.
39.24
+0.38%