DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK180720C000550002018-04-04 4:23PM EDT55.0022.4322.6023.000.00-2082.42%
DUK180720C000650002018-06-15 2:11PM EDT65.008.998.609.80-2.01-18.27%600.00%
DUK180720C000675002018-05-29 10:34AM EDT67.509.108.609.100.00-460.00%
DUK180720C000700002018-06-22 10:46AM EDT70.007.757.407.80+0.55+7.64%527932.08%
DUK180720C000725002018-06-22 3:25PM EDT72.505.465.105.30+0.64+13.28%1479723.78%
DUK180720C000750002018-06-22 3:41PM EDT75.002.952.903.10+0.49+19.92%323,97519.73%
DUK180720C000775002018-06-22 3:45PM EDT77.501.251.201.30+0.15+13.64%2033,98116.19%
DUK180720C000800002018-06-22 3:36PM EDT80.000.400.350.45+0.10+33.33%2272,45116.31%
DUK180720C000825002018-06-22 11:59AM EDT82.500.100.050.10+0.03+42.86%83,45315.87%
DUK180720C000850002018-06-22 1:09PM EDT85.000.010.000.05-0.02-66.67%21,40418.75%
DUK180720C000875002018-06-06 9:50AM EDT87.500.010.000.050.00-19223.44%
DUK180720C000900002018-06-20 1:56PM EDT90.000.030.000.050.00-28027.93%
DUK180720C000925002018-04-12 2:41PM EDT92.500.050.000.100.00-3612235.94%
DUK180720C000950002017-12-14 3:20PM EDT95.000.800.000.100.00-12340.23%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK180720P000550002018-03-23 11:47PM EDT55.000.110.000.150.00-1061.91%
DUK180720P000600002018-06-06 10:14AM EDT60.000.050.000.050.00-14345.12%
DUK180720P000650002018-06-15 3:13PM EDT65.000.030.000.10-0.08-72.73%422036.52%
DUK180720P000675002018-06-20 11:56AM EDT67.500.060.000.100.00-1128229.88%
DUK180720P000700002018-06-22 2:12PM EDT70.000.050.050.10-0.05-50.00%266123.24%
DUK180720P000725002018-06-22 3:54PM EDT72.500.180.150.20-0.05-21.74%531,52219.73%
DUK180720P000750002018-06-22 3:46PM EDT75.000.450.400.50-0.15-25.00%901,86617.14%
DUK180720P000775002018-06-22 3:36PM EDT77.501.251.201.30-0.25-16.67%4534715.33%
DUK180720P000800002018-06-13 10:26AM EDT80.007.567.608.00+0.03+0.40%430076.90%
DUK180720P000825002018-06-20 11:26AM EDT82.506.304.905.300.00-1119.63%
DUK180720P000850002018-05-23 12:27PM EDT85.0010.409.109.300.00-7051.22%
DUK180720P000875002018-04-20 10:08AM EDT87.509.7710.4010.90-2.13-17.90%317345.68%
DUK180720P000900002018-03-12 11:37AM EDT90.0014.0413.8014.600.00-1166.46%
DUK180720P000925002018-02-17 12:45AM EDT92.5017.1515.8016.500.00-1163.43%
DUK180720P001050002018-06-06 10:05AM EDT105.0031.0531.7032.200.00-42146.97%