Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.23+1.10 (+1.09%)
At close: 4:03PM EDT
102.23 0.00 (0.00%)
After hours: 05:28PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK220121C000350002020-11-11 4:46PM EDT35.0062.1356.1057.100.00-1700.00%
DUK220121C000400002020-10-15 2:54PM EDT40.0052.500.000.000.00-100.00%
DUK220121C000450002021-01-28 12:54PM EDT45.0048.6039.1043.000.00-800.00%
DUK220121C000475002020-07-09 5:03PM EDT47.5042.920.000.000.00-110.00%
DUK220121C000500002021-05-12 3:55PM EDT50.0051.3050.1053.400.00-12197.95%
DUK220121C000550002020-09-09 2:35PM EDT55.0028.7037.6039.000.00-300.00%
DUK220121C000575002020-07-02 1:48PM EDT57.5025.4926.7028.300.00-110.00%
DUK220121C000600002020-11-06 12:12PM EDT60.0035.350.000.000.00-100.00%
DUK220121C000625002020-10-07 9:56AM EDT62.5029.4930.3031.700.00-100.00%
DUK220121C000650002020-10-07 11:24AM EDT65.0026.7027.6029.700.00-1200.00%
DUK220121C000675002020-10-12 9:49AM EDT67.5025.7030.1032.000.00-160.00%
DUK220121C000700002021-05-12 3:34PM EDT70.0031.9031.4032.700.00-92646.75%
DUK220121C000725002020-11-06 12:12PM EDT72.5023.470.000.000.00-100.00%
DUK220121C000750002021-05-12 3:34PM EDT75.0027.5026.3027.900.00-50042.99%
DUK220121C000775002021-05-13 11:48AM EDT77.5025.7523.5025.500.00-255440.75%
DUK220121C000800002021-06-11 3:12PM EDT80.0022.1018.4020.000.00-1920.00%
DUK220121C000825002021-06-04 9:52AM EDT82.5019.8616.0018.200.00-11290.00%
DUK220121C000850002021-06-23 10:31AM EDT85.0015.2014.7015.100.00-11820.00%
DUK220121C000875002021-05-28 1:41PM EDT87.5014.1012.4012.900.00-51890.00%
DUK220121C000900002021-06-23 10:51AM EDT90.0011.3010.4012.100.00-18810.00%
DUK220121C000925002021-06-24 10:23AM EDT92.509.108.508.80-0.20-2.15%18170.00%
DUK220121C000950002020-11-09 1:25PM EDT95.008.820.000.000.00-400.00%
DUK220121C000975002021-06-22 11:22AM EDT97.506.105.505.800.00-5064113.98%
DUK220121C001000002021-06-23 3:20PM EDT100.004.704.304.600.00-61,62216.46%
DUK220121C001050002021-06-22 9:46AM EDT105.002.702.352.50+0.10+3.85%262,26217.75%
DUK220121C001100002021-06-24 11:19AM EDT110.001.321.251.40-0.12-8.33%801,94219.51%
DUK220121C001150002020-11-09 10:44AM EDT115.002.080.000.000.00-106.25%
DUK220121C001200002021-06-24 9:42AM EDT120.000.400.300.45-0.15-27.27%369322.39%
DUK220121C001250002021-06-21 10:44AM EDT125.000.250.050.350.00-414025.07%
DUK220121C001300002020-11-10 12:08PM EDT130.000.350.000.000.00-1012.50%
DUK220121C001350002021-06-18 1:54PM EDT135.000.250.050.350.00-228832.23%
DUK220121C001400002020-11-02 3:00PM EDT140.000.250.000.000.00-7012.50%
DUK220121C001450002021-04-22 9:30AM EDT145.000.100.000.300.00-311037.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK220121P000350002020-09-15 12:58PM EDT35.000.450.000.600.00-111107.81%
DUK220121P000375002021-02-08 4:02PM EDT37.500.250.000.000.00--150.00%
DUK220121P000400002020-10-21 12:59PM EDT40.000.350.000.500.00-12192.48%
DUK220121P000425002021-03-15 11:01AM EDT42.500.160.050.350.00-1383.98%
DUK220121P000450002020-10-26 1:21PM EDT45.000.580.000.000.00-2025.00%
DUK220121P000475002021-02-03 4:21PM EDT47.500.450.250.550.00-103883.30%
DUK220121P000500002021-06-08 1:12PM EDT50.000.100.050.200.00-57065.04%
DUK220121P000550002021-04-19 2:46PM EDT55.000.250.050.550.00-115865.53%
DUK220121P000575002021-05-21 3:30PM EDT57.500.750.100.750.00-824065.43%
DUK220121P000600002021-06-01 3:48PM EDT60.000.250.200.450.00-1223058.20%
DUK220121P000625002021-05-28 1:44PM EDT62.500.460.200.500.00-64955.08%
DUK220121P000650002021-06-16 11:58AM EDT65.000.350.200.500.00-1020651.32%
DUK220121P000675002021-06-01 9:47AM EDT67.500.580.250.600.00-28953.22%
DUK220121P000700002021-06-08 9:35AM EDT70.000.600.450.600.00-166649.34%
DUK220121P000725002020-10-28 9:45AM EDT72.504.000.000.000.00-4012.50%
DUK220121P000750002021-06-24 9:34AM EDT75.000.800.700.90+0.15+23.08%11,03446.34%
DUK220121P000775002021-06-01 9:47AM EDT77.501.220.901.100.00-299244.92%
DUK220121P000800002021-06-24 12:08PM EDT80.001.201.151.30+0.05+4.35%2,18898143.14%
DUK220121P000825002021-06-21 3:41PM EDT82.501.401.501.650.00-11,47042.40%
DUK220121P000850002021-06-23 1:54PM EDT85.001.901.902.100.00-31,14341.88%
DUK220121P000875002021-06-21 3:30PM EDT87.502.152.352.550.00-31,04840.77%
DUK220121P000900002021-06-23 10:05AM EDT90.002.802.903.200.00-52,93340.44%
DUK220121P000925002021-06-21 3:30PM EDT92.503.703.703.900.00-14,02139.78%
DUK220121P000950002020-11-02 3:50PM EDT95.0011.100.000.000.00-203.13%
DUK220121P000975002021-06-23 1:11PM EDT97.505.605.605.900.00-222839.87%
DUK220121P001000002021-06-21 2:45PM EDT100.006.106.907.200.00-731440.47%
DUK220121P001050002021-06-15 3:22PM EDT105.007.7010.1010.400.00-215342.74%
DUK220121P001100002021-05-24 10:42AM EDT110.0012.2014.0014.400.00-22846.88%
DUK220121P001150002021-04-15 1:49PM EDT115.0018.9014.9016.100.00-14437.30%
DUK220121P001200002020-07-09 5:03PM EDT120.0027.500.000.000.00-29390.00%
DUK220121P001250002020-07-09 5:03PM EDT125.0042.500.000.000.00-250.00%
DUK220121P001300002020-07-09 5:03PM EDT130.0054.200.000.000.00-22630.00%
DUK220121P001350002020-07-09 5:03PM EDT135.0035.600.000.000.00-47470.00%
DUK220121P001400002020-07-06 12:44PM EDT140.0065.5060.5062.100.00-220167.68%
Advertisement
Advertisement