U.S. Markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.78-1.11 (-1.18%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK201120C000750002020-09-28 10:40AM EDT75.009.5213.7014.700.00-340.00%
DUK201120C000775002020-09-30 11:54AM EDT77.509.7011.1012.40+3.57+58.24%520.00%
DUK201120C000800002020-09-30 3:29PM EDT80.009.009.209.80+3.70+69.81%121810.00%
DUK201120C000825002020-09-30 3:53PM EDT82.507.507.207.80+4.55+154.24%593230.00%
DUK201120C000850002020-09-30 12:51PM EDT85.005.205.305.90+3.21+161.31%2034230.00%
DUK201120C000875002020-09-30 3:44PM EDT87.504.033.704.20+2.98+283.81%2994630.00%
DUK201120C000900002020-09-30 3:55PM EDT90.002.802.553.00+2.25+409.09%1,1491,66110.99%
DUK201120C000925002020-09-30 3:04PM EDT92.501.701.601.80+1.33+359.46%4593116.48%
DUK201120C000950002020-09-30 3:56PM EDT95.001.251.051.30+1.08+635.29%322321.95%
DUK201120C001000002020-09-30 3:57PM EDT100.000.450.350.55+0.35+350.00%53126.73%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DUK201120P000600002020-09-29 3:36PM EDT60.000.100.000.300.00-3481.25%
DUK201120P000650002020-09-21 2:33PM EDT65.000.100.000.20-0.22-68.75%1263.87%
DUK201120P000700002020-09-30 3:49PM EDT70.000.150.100.25-0.37-71.15%956057.23%
DUK201120P000725002020-09-30 2:15PM EDT72.500.350.200.55-0.42-54.55%853259.77%
DUK201120P000750002020-09-30 3:45PM EDT75.000.470.450.55-0.70-59.83%13924156.93%
DUK201120P000775002020-09-30 3:17PM EDT77.500.770.650.75-0.93-54.71%39712554.88%
DUK201120P000800002020-09-30 3:34PM EDT80.001.240.951.25-1.36-52.31%26817655.18%
DUK201120P000825002020-09-30 3:16PM EDT82.501.451.601.80-1.85-56.06%65513056.25%
DUK201120P000850002020-09-30 3:13PM EDT85.002.652.152.65-2.31-46.57%3382556.35%
DUK201120P000875002020-09-30 3:37PM EDT87.503.503.203.80-4.18-54.43%1151158.96%