NYSE - Delayed Quote • USD
Duke Energy Corporation (DUK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517C00070000 | 3/27/2024 3:20 PM | 70 | 25.50 | 27.00 | 30.00 | 0.00 | 0.00% | 20 | 11 | 104.20% |
DUK240517C00075000 | 4/15/2024 6:35 PM | 75 | 19.30 | 20.60 | 25.40 | 0.00 | 0.00% | - | 1 | 68.85% |
DUK240517C00085000 | 4/22/2024 7:44 PM | 85 | 13.20 | 10.70 | 15.40 | 0.00 | 0.00% | 41 | 61 | 86.62% |
DUK240517C00090000 | 4/26/2024 6:45 PM | 90 | 8.60 | 5.90 | 10.10 | -0.86 | -9.09% | 37 | 358 | 61.57% |
DUK240517C00095000 | 4/26/2024 6:38 PM | 95 | 3.60 | 3.30 | 3.60 | -0.90 | -20.00% | 288 | 1,981 | 21.70% |
DUK240517C00100000 | 4/26/2024 7:50 PM | 100 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 585 | 17,870 | 17.21% |
DUK240517C00105000 | 4/26/2024 2:17 PM | 105 | 0.07 | 0.00 | 0.20 | -0.08 | -53.33% | 3 | 157 | 22.22% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DUK240517P00080000 | 4/22/2024 1:54 PM | 80 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 34 | 53.13% |
DUK240517P00085000 | 4/26/2024 2:32 PM | 85 | 0.10 | 0.00 | 0.15 | 0.07 | 233.33% | 2 | 66 | 35.65% |
DUK240517P00090000 | 4/26/2024 7:16 PM | 90 | 0.18 | 0.10 | 0.20 | 0.05 | 38.46% | 47 | 1,717 | 25.00% |
DUK240517P00095000 | 4/26/2024 7:46 PM | 95 | 0.85 | 0.85 | 0.95 | 0.24 | 39.34% | 174 | 1,246 | 22.49% |
DUK240517P00100000 | 4/26/2024 6:37 PM | 100 | 3.30 | 3.20 | 3.70 | 0.70 | 26.92% | 95 | 196 | 25.81% |
Related Tickers
SO The Southern Company
73.21
-1.56%
D Dominion Energy, Inc.
50.45
-1.02%
AEP American Electric Power Company, Inc.
85.26
-1.84%
NEE NextEra Energy, Inc.
65.99
-1.36%
ED Consolidated Edison, Inc.
92.93
-1.25%
EXC Exelon Corporation
37.32
-0.90%
ETR Entergy Corporation
106.50
-0.96%
PPL PPL Corporation
27.02
-1.03%
FE FirstEnergy Corp.
38.13
-1.14%
XEL Xcel Energy Inc.
53.96
-1.91%