Advertisement
U.S. markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Real Time Price. Currency in USD
96.69+0.60 (+0.62%)
At close: 03:59PM EDT
96.71 +0.02 (+0.02%)
After hours: 04:10PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK240419C000500002024-02-14 4:56PM EDT50.0041.2042.5047.400.00-20166.99%
DUK240419C000550002023-11-06 3:37PM EDT55.0035.4038.6040.200.00--00.00%
DUK240419C000600002024-02-14 4:56PM EDT60.0031.2032.5037.400.00-40126.95%
DUK240419C000650002023-11-13 2:06PM EDT65.0021.9033.0034.600.00--0147.66%
DUK240419C000700002024-02-14 4:56PM EDT70.0021.2022.6027.500.00-2095.61%
DUK240419C000750002023-11-13 2:06PM EDT75.0012.9023.0024.600.00-141107.18%
DUK240419C000800002024-02-14 12:18PM EDT80.0012.0014.1017.200.00-18656.06%
DUK240419C000850002024-03-13 1:05PM EDT85.0011.5011.6013.800.00-1041352.00%
DUK240419C000900002024-03-27 1:30PM EDT90.006.005.807.100.00-155025.83%
DUK240419C000950002024-03-28 3:42PM EDT95.002.552.452.65+0.31+13.84%1873,41317.41%
DUK240419C001000002024-03-28 3:25PM EDT100.000.240.200.25+0.06+33.33%23718,78912.96%
DUK240419C001050002024-03-27 1:20PM EDT105.000.020.000.050.00-126,36217.38%
DUK240419C001100002024-03-21 2:06PM EDT110.000.050.000.100.00-420128.32%
DUK240419C001150002024-01-10 3:05PM EDT115.000.130.000.150.00-11838.57%
DUK240419C001200002023-09-15 9:44AM EDT120.000.210.000.350.00--554.20%
DUK240419C001250002023-11-10 10:39AM EDT125.000.030.000.100.00--149.81%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK240419P000500002023-11-16 12:51PM EDT50.000.100.000.150.00--2114.84%
DUK240419P000600002024-03-08 10:56AM EDT60.000.050.000.050.00-39475.00%
DUK240419P000650002024-02-23 11:33AM EDT65.000.050.000.050.00-27363.28%
DUK240419P000700002024-03-22 9:30AM EDT70.000.070.000.050.00-11,52052.34%
DUK240419P000750002024-03-11 3:46PM EDT75.000.030.002.000.00-1015484.13%
DUK240419P000800002024-03-28 9:56AM EDT80.000.010.000.05-0.09-90.00%2064735.74%
DUK240419P000850002024-03-28 3:32PM EDT85.000.050.000.05-0.01-16.67%9977325.78%
DUK240419P000900002024-03-28 1:56PM EDT90.000.100.100.15-0.05-33.33%302,72819.63%
DUK240419P000950002024-03-28 3:47PM EDT95.000.610.600.70-0.29-32.22%461,96014.43%
DUK240419P001000002024-03-28 1:03PM EDT100.003.303.403.60-1.93-36.90%2513.65%
DUK240419P001050002024-03-14 1:21PM EDT105.009.706.3010.100.00-1148.15%
DUK240419P001100002023-11-13 2:06PM EDT110.0024.2011.2012.900.00-100.00%
DUK240419P001150002023-11-13 2:04PM EDT115.0029.1016.2017.800.00-100.00%
DUK240419P001200002023-11-13 2:06PM EDT120.0034.2020.9022.800.00-100.00%
DUK240419P001250002023-11-13 2:06PM EDT125.0039.2026.0027.900.00-100.00%
DUK240419P001300002023-11-13 2:06PM EDT130.0044.2031.0033.100.00--00.00%