DUK - Duke Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK180316C000650002018-02-16 11:44PM EST65.0010.9911.5012.100.00-660.00%
DUK180316C000700002018-02-20 11:31AM EST70.005.507.107.500.00-81832.32%
DUK180316C000725002018-02-23 1:56PM EST72.504.664.805.10+1.16+33.14%25025.98%
DUK180316C000750002018-02-23 3:50PM EST75.002.702.602.75+0.85+45.95%3095518.70%
DUK180316C000775002018-02-23 3:59PM EST77.501.000.951.05+0.50+100.00%2883,12915.99%
DUK180316C000800002018-02-23 3:21PM EST80.000.200.200.30+0.05+33.33%271,85916.16%
DUK180316C000825002018-02-20 2:54PM EST82.500.030.000.100.00-17527418.26%
DUK180316C000850002018-02-16 10:03AM EST85.000.040.000.10-0.06-60.00%41124.41%
DUK180316C000900002018-02-23 11:48PM EST90.000.030.000.050.00-1131.45%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK180316P000650002018-02-22 2:14PM EST65.000.030.000.050.00-27435.74%
DUK180316P000675002018-02-22 12:37PM EST67.500.050.000.050.00-54128.91%
DUK180316P000700002018-02-23 3:01PM EST70.000.080.050.10-0.02-20.00%313325.29%
DUK180316P000725002018-02-23 3:29PM EST72.500.150.100.20-0.15-50.00%3680421.29%
DUK180316P000750002018-02-23 3:56PM EST75.000.440.400.45-0.51-53.68%6352,08717.33%
DUK180316P000775002018-02-23 3:54PM EST77.501.251.201.30-1.20-48.98%13475115.60%
DUK180316P000800002018-02-23 2:59PM EST80.003.302.903.10-0.82-19.90%8130216.60%
DUK180316P000825002018-02-23 11:54AM EST82.505.805.005.50-0.35-5.69%41422.27%
DUK180316P000850002018-02-12 10:27AM EST85.0010.078.008.400.00-1239.45%