Singapore markets open in 1 hour 9 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,125.88 -1,332.75 (-2.13%) CMC Crypto 200
1,300.09 +5.41 (+0.42%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116C00045000 | 2024-03-21 10:12AM EDT | 45.00 | 50.80 | 51.00 | 56.00 | 0.00 | - | 20 | 10 | 0.00% |
| DUK260116C00050000 | 2024-03-21 10:33AM EDT | 50.00 | 46.08 | 46.00 | 51.00 | 0.00 | - | 40 | 20 | 0.00% |
| DUK260116C00055000 | 2024-04-02 10:09AM EDT | 55.00 | 42.00 | 42.00 | 46.50 | 0.00 | - | 20 | 10 | 0.00% |
| DUK260116C00060000 | 2024-04-23 10:35AM EDT | 60.00 | 38.80 | 40.00 | 45.00 | 0.00 | - | 10 | 27 | 37.53% |
| DUK260116C00065000 | 2023-09-26 9:36AM EDT | 65.00 | 30.00 | 26.30 | 29.00 | 0.00 | - | 82 | 5 | 0.00% |
| DUK260116C00070000 | 2024-03-06 11:00AM EDT | 70.00 | 26.00 | 26.30 | 28.50 | 0.00 | - | 10 | 13 | 0.00% |
| DUK260116C00075000 | 2024-03-11 12:12PM EDT | 75.00 | 22.95 | 22.80 | 24.00 | 0.00 | - | 5 | 184 | 0.00% |
| DUK260116C00080000 | 2024-02-26 4:48PM EDT | 80.00 | 15.00 | 19.40 | 21.30 | 0.00 | - | 10 | 64 | 0.00% |
| DUK260116C00085000 | 2024-04-25 12:47PM EDT | 85.00 | 19.00 | 18.60 | 21.50 | 0.00 | - | 2 | 63 | 21.94% |
| DUK260116C00090000 | 2024-05-07 3:55PM EDT | 90.00 | 17.00 | 15.60 | 17.50 | 0.00 | - | 2 | 137 | 20.33% |
| DUK260116C00095000 | 2024-05-07 10:59AM EDT | 95.00 | 13.50 | 11.10 | 14.40 | 0.00 | - | 15 | 136 | 20.12% |
| DUK260116C00100000 | 2024-05-06 12:45PM EDT | 100.00 | 9.41 | 9.80 | 12.80 | 0.00 | - | 14 | 421 | 22.07% |
| DUK260116C00105000 | 2024-05-08 11:32AM EDT | 105.00 | 8.20 | 7.70 | 10.20 | +0.60 | +7.89% | 10 | 238 | 21.33% |
| DUK260116C00110000 | 2024-05-06 1:16PM EDT | 110.00 | 5.51 | 5.70 | 7.90 | 0.00 | - | 10 | 2,126 | 20.55% |
| DUK260116C00115000 | 2024-05-07 10:25AM EDT | 115.00 | 4.06 | 1.80 | 4.70 | 0.00 | - | 10 | 2,399 | 17.29% |
| DUK260116C00120000 | 2024-02-01 4:54PM EDT | 120.00 | 1.90 | 0.95 | 1.20 | 0.00 | - | 2 | 22 | 11.40% |
| DUK260116C00125000 | 2024-04-24 10:30AM EDT | 125.00 | 1.55 | 1.00 | 3.60 | 0.00 | - | 2 | 11 | 19.67% |
| DUK260116C00130000 | 2024-05-08 2:15PM EDT | 130.00 | 1.42 | 1.20 | 1.95 | +0.37 | +35.24% | 1 | 5 | 17.38% |
| DUK260116C00135000 | 2024-05-08 2:15PM EDT | 135.00 | 0.90 | 0.75 | 0.50 | +0.35 | +63.64% | 1 | 74 | 13.44% |
| DUK260116C00140000 | 2024-04-19 12:04PM EDT | 140.00 | 0.50 | 0.45 | 1.05 | 0.00 | - | 3 | 5 | 17.47% |
| DUK260116C00145000 | 2024-05-08 9:38AM EDT | 145.00 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 4 | 139 | 15.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116P00045000 | 2024-04-23 9:53AM EDT | 45.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 39 | 36.01% |
| DUK260116P00050000 | 2024-04-08 2:02PM EDT | 50.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 30 | 1,040 | 41.35% |
| DUK260116P00055000 | 2024-04-11 11:28AM EDT | 55.00 | 1.08 | 0.00 | 1.80 | 0.00 | - | 1 | 981 | 37.90% |
| DUK260116P00060000 | 2024-04-18 9:48AM EDT | 60.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 20 | 38.17% |
| DUK260116P00065000 | 2024-03-04 12:26PM EDT | 65.00 | 2.10 | 1.55 | 2.90 | 0.00 | - | 9 | 15 | 34.34% |
| DUK260116P00070000 | 2024-05-07 10:05AM EDT | 70.00 | 1.52 | 0.00 | 1.55 | 0.00 | - | 15 | 143 | 24.61% |
| DUK260116P00075000 | 2024-05-07 10:14AM EDT | 75.00 | 1.95 | 0.00 | 2.00 | -0.05 | -2.50% | 1 | 102 | 22.95% |
| DUK260116P00080000 | 2024-05-08 9:55AM EDT | 80.00 | 2.45 | 0.00 | 2.65 | -0.15 | -5.77% | 1 | 253 | 21.61% |
| DUK260116P00085000 | 2024-05-08 3:01PM EDT | 85.00 | 3.15 | 2.95 | 4.50 | -0.35 | -10.00% | 1 | 219 | 22.95% |
| DUK260116P00090000 | 2024-05-07 1:41PM EDT | 90.00 | 4.50 | 3.90 | 5.00 | 0.00 | - | 6 | 385 | 20.09% |
| DUK260116P00095000 | 2024-05-07 10:11AM EDT | 95.00 | 6.20 | 5.00 | 5.90 | 0.00 | - | 7 | 216 | 17.85% |
| DUK260116P00100000 | 2024-05-07 1:18PM EDT | 100.00 | 7.30 | 6.70 | 7.80 | 0.00 | - | 5 | 39 | 17.06% |
| DUK260116P00105000 | 2024-04-18 10:03AM EDT | 105.00 | 9.40 | 8.80 | 10.00 | -4.70 | -33.33% | 2 | 13 | 16.07% |
| DUK260116P00110000 | 2024-04-29 2:29PM EDT | 110.00 | 14.72 | 9.50 | 14.40 | 0.00 | - | 1 | 6 | 18.45% |
| DUK260116P00130000 | 2024-02-23 1:48PM EDT | 130.00 | 37.23 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 36.01% |
| DUK260116P00135000 | 2023-09-20 2:37PM EDT | 135.00 | 40.50 | 46.00 | 51.00 | 0.00 | - | - | 0 | 53.46% |
| DUK260116P00145000 | 2024-02-02 4:37PM EDT | 145.00 | 48.90 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 48.92% |
© 2024 Yahoo. All rights reserved.