Singapore markets open in 6 hours 50 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,186.56 -1.14 (-0.02%) Dow
39,014.67 +130.41 (+0.34%) Nasdaq
16,298.63 -33.93 (-0.21%) Bitcoin USD
62,591.74 -679.62 (-1.07%) CMC Crypto 200
1,327.61 +32.94 (+2.54%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00045000 | 2023-10-18 3:53PM EDT | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2024-02-14 4:55PM EDT | 50.00 | 41.20 | 42.50 | 47.50 | 0.00 | - | 4 | 3 | 0.00% |
| DUK250117C00055000 | 2023-08-16 9:50AM EDT | 55.00 | 36.60 | 41.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUK250117C00060000 | 2024-03-27 2:27PM EDT | 60.00 | 36.00 | 35.50 | 40.30 | 0.00 | - | 20 | 2 | 0.00% |
| DUK250117C00065000 | 2024-05-08 12:03PM EDT | 65.00 | 37.56 | 35.20 | 39.00 | +1.58 | +4.39% | 2 | 56 | 48.51% |
| DUK250117C00070000 | 2024-04-23 10:39AM EDT | 70.00 | 28.88 | 30.20 | 34.20 | 0.00 | - | 40 | 211 | 43.60% |
| DUK250117C00075000 | 2024-05-07 10:21AM EDT | 75.00 | 26.33 | 25.40 | 29.50 | 0.00 | - | 2 | 196 | 39.30% |
| DUK250117C00080000 | 2024-05-08 12:03PM EDT | 80.00 | 23.35 | 21.00 | 24.90 | +2.15 | +10.14% | 2 | 230 | 35.38% |
| DUK250117C00082500 | 2024-04-23 3:14PM EDT | 82.50 | 17.30 | 19.30 | 22.70 | 0.00 | - | 5 | 140 | 33.77% |
| DUK250117C00085000 | 2024-05-06 12:10PM EDT | 85.00 | 16.30 | 18.00 | 19.30 | 0.00 | - | 2 | 227 | 26.94% |
| DUK250117C00087500 | 2024-04-24 10:14AM EDT | 87.50 | 13.00 | 15.60 | 17.20 | 0.00 | - | 9 | 544 | 25.86% |
| DUK250117C00090000 | 2024-05-06 1:21PM EDT | 90.00 | 12.60 | 13.80 | 14.30 | 0.00 | - | 1 | 345 | 21.46% |
| DUK250117C00092500 | 2024-05-08 12:23PM EDT | 92.50 | 12.10 | 11.50 | 12.20 | +1.20 | +11.01% | 36 | 669 | 20.19% |
| DUK250117C00095000 | 2024-05-08 1:23PM EDT | 95.00 | 9.83 | 10.00 | 10.40 | -0.37 | -3.63% | 10 | 603 | 19.65% |
| DUK250117C00097500 | 2024-05-08 11:32AM EDT | 97.50 | 8.90 | 8.30 | 8.70 | +1.26 | +16.49% | 21 | 843 | 19.04% |
| DUK250117C00100000 | 2024-05-08 10:19AM EDT | 100.00 | 7.30 | 6.70 | 7.10 | +0.32 | +4.58% | 10 | 4,569 | 18.33% |
| DUK250117C00105000 | 2024-05-08 12:24PM EDT | 105.00 | 4.46 | 4.20 | 4.50 | +0.35 | +8.52% | 35 | 2,752 | 17.32% |
| DUK250117C00110000 | 2024-05-07 2:10PM EDT | 110.00 | 2.55 | 2.40 | 2.70 | +0.05 | +2.00% | 1 | 1,821 | 16.79% |
| DUK250117C00115000 | 2024-05-08 12:02PM EDT | 115.00 | 1.45 | 1.25 | 1.45 | +0.10 | +7.41% | 30 | 864 | 16.13% |
| DUK250117C00120000 | 2024-04-29 3:34PM EDT | 120.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 6 | 326 | 15.83% |
| DUK250117C00125000 | 2024-04-22 9:36AM EDT | 125.00 | 0.33 | 0.30 | 0.40 | 0.00 | - | 8 | 375 | 15.94% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 15.94% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 26.83% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 23.37% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 29.07% |
| DUK250117C00150000 | 2023-08-28 9:53AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| DUK250117C00155000 | 2023-02-22 1:03PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 31.76% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 35.94% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 44.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-05-02 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 44.87% |
| DUK250117P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,635 | 12.50% |
| DUK250117P00055000 | 2024-04-29 10:16AM EDT | 55.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 5 | 490 | 59.14% |
| DUK250117P00060000 | 2024-05-03 2:44PM EDT | 60.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 1,439 | 39.60% |
| DUK250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 398 | 38.86% |
| DUK250117P00070000 | 2024-04-23 2:23PM EDT | 70.00 | 0.55 | 0.30 | 0.95 | 0.00 | - | 1 | 962 | 33.18% |
| DUK250117P00075000 | 2024-05-01 11:19AM EDT | 75.00 | 0.70 | 0.45 | 1.00 | 0.00 | - | 2 | 620 | 28.66% |
| DUK250117P00080000 | 2024-05-01 12:53PM EDT | 80.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 50 | 2,013 | 22.49% |
| DUK250117P00082500 | 2024-04-23 11:07AM EDT | 82.50 | 1.50 | 0.80 | 0.95 | 0.00 | - | 16 | 368 | 21.30% |
| DUK250117P00085000 | 2024-04-25 2:03PM EDT | 85.00 | 1.77 | 1.05 | 1.20 | 0.00 | - | 4 | 918 | 20.51% |
| DUK250117P00087500 | 2024-05-08 10:04AM EDT | 87.50 | 1.40 | 1.30 | 1.50 | -0.10 | -6.67% | 6 | 1,637 | 19.68% |
| DUK250117P00090000 | 2024-05-07 3:43PM EDT | 90.00 | 1.78 | 1.70 | 1.90 | -0.07 | -3.78% | 10 | 1,636 | 18.98% |
| DUK250117P00092500 | 2024-05-08 1:05PM EDT | 92.50 | 2.30 | 2.20 | 2.40 | -0.05 | -2.13% | 110 | 928 | 18.32% |
| DUK250117P00095000 | 2024-05-08 1:04PM EDT | 95.00 | 2.90 | 2.75 | 3.00 | -0.17 | -5.54% | 135 | 717 | 17.62% |
| DUK250117P00097500 | 2024-05-08 1:01PM EDT | 97.50 | 3.60 | 3.50 | 3.80 | -0.30 | -7.69% | 41 | 474 | 17.15% |
| DUK250117P00100000 | 2024-05-08 1:02PM EDT | 100.00 | 4.60 | 4.40 | 4.70 | -0.10 | -2.13% | 87 | 959 | 16.52% |
| DUK250117P00105000 | 2024-05-07 3:49PM EDT | 105.00 | 6.90 | 6.80 | 8.00 | 0.00 | - | 8 | 206 | 18.20% |
| DUK250117P00110000 | 2024-04-24 10:06AM EDT | 110.00 | 13.50 | 9.90 | 10.40 | 0.00 | - | 1 | 93 | 15.09% |
| DUK250117P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 18.00 | 13.00 | 15.70 | 0.00 | - | 3 | 3 | 20.17% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 40.47% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 54.11% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 58.03% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 40.30% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 52.97% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 63.91% |
© 2024 Yahoo. All rights reserved.