Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419C00050000 | 2024-02-14 4:56PM EDT | 50.00 | 41.20 | 42.50 | 47.40 | 0.00 | - | 2 | 0 | 166.99% |
DUK240419C00055000 | 2023-11-06 3:37PM EDT | 55.00 | 35.40 | 38.60 | 40.20 | 0.00 | - | - | 0 | 0.00% |
DUK240419C00060000 | 2024-02-14 4:56PM EDT | 60.00 | 31.20 | 32.50 | 37.40 | 0.00 | - | 4 | 0 | 126.95% |
DUK240419C00065000 | 2023-11-13 2:06PM EDT | 65.00 | 21.90 | 33.00 | 34.60 | 0.00 | - | - | 0 | 147.66% |
DUK240419C00070000 | 2024-02-14 4:56PM EDT | 70.00 | 21.20 | 22.60 | 27.50 | 0.00 | - | 2 | 0 | 95.61% |
DUK240419C00075000 | 2023-11-13 2:06PM EDT | 75.00 | 12.90 | 23.00 | 24.60 | 0.00 | - | 1 | 41 | 107.18% |
DUK240419C00080000 | 2024-02-14 12:18PM EDT | 80.00 | 12.00 | 14.10 | 17.20 | 0.00 | - | 1 | 86 | 56.06% |
DUK240419C00085000 | 2024-03-13 1:05PM EDT | 85.00 | 11.50 | 11.60 | 13.80 | 0.00 | - | 10 | 413 | 52.00% |
DUK240419C00090000 | 2024-03-27 1:30PM EDT | 90.00 | 6.00 | 5.80 | 7.10 | 0.00 | - | 1 | 550 | 25.83% |
DUK240419C00095000 | 2024-03-28 3:42PM EDT | 95.00 | 2.55 | 2.45 | 2.65 | +0.31 | +13.84% | 187 | 3,413 | 17.41% |
DUK240419C00100000 | 2024-03-28 3:25PM EDT | 100.00 | 0.24 | 0.20 | 0.25 | +0.06 | +33.33% | 237 | 18,789 | 12.96% |
DUK240419C00105000 | 2024-03-27 1:20PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 6,362 | 17.38% |
DUK240419C00110000 | 2024-03-21 2:06PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 201 | 28.32% |
DUK240419C00115000 | 2024-01-10 3:05PM EDT | 115.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 38.57% |
DUK240419C00120000 | 2023-09-15 9:44AM EDT | 120.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 5 | 54.20% |
DUK240419C00125000 | 2023-11-10 10:39AM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240419P00050000 | 2023-11-16 12:51PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 114.84% |
DUK240419P00060000 | 2024-03-08 10:56AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 94 | 75.00% |
DUK240419P00065000 | 2024-02-23 11:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 73 | 63.28% |
DUK240419P00070000 | 2024-03-22 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,520 | 52.34% |
DUK240419P00075000 | 2024-03-11 3:46PM EDT | 75.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 10 | 154 | 84.13% |
DUK240419P00080000 | 2024-03-28 9:56AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 20 | 647 | 35.74% |
DUK240419P00085000 | 2024-03-28 3:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 99 | 773 | 25.78% |
DUK240419P00090000 | 2024-03-28 1:56PM EDT | 90.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 30 | 2,728 | 19.63% |
DUK240419P00095000 | 2024-03-28 3:47PM EDT | 95.00 | 0.61 | 0.60 | 0.70 | -0.29 | -32.22% | 46 | 1,960 | 14.43% |
DUK240419P00100000 | 2024-03-28 1:03PM EDT | 100.00 | 3.30 | 3.40 | 3.60 | -1.93 | -36.90% | 2 | 5 | 13.65% |
DUK240419P00105000 | 2024-03-14 1:21PM EDT | 105.00 | 9.70 | 6.30 | 10.10 | 0.00 | - | 1 | 1 | 48.15% |
DUK240419P00110000 | 2023-11-13 2:06PM EDT | 110.00 | 24.20 | 11.20 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
DUK240419P00115000 | 2023-11-13 2:04PM EDT | 115.00 | 29.10 | 16.20 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
DUK240419P00120000 | 2023-11-13 2:06PM EDT | 120.00 | 34.20 | 20.90 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
DUK240419P00125000 | 2023-11-13 2:06PM EDT | 125.00 | 39.20 | 26.00 | 27.90 | 0.00 | - | 1 | 0 | 0.00% |
DUK240419P00130000 | 2023-11-13 2:06PM EDT | 130.00 | 44.20 | 31.00 | 33.10 | 0.00 | - | - | 0 | 0.00% |