NYSE - Nasdaq Real Time Price USD
Duke Energy Corporation (DUK)
117.31
+0.32
+(0.27%)
At close: May 20 at 4:00:02 PM EDT
117.53
+0.22
+(0.19%)
After hours: May 20 at 7:58:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620C00060000 | 9/23/2024 1:51 PM | 60 | 58.79 | 58.60 | 62.70 | 0.00 | 0.00% | 1 | 1 | 207.86% |
| DUK250620C00065000 | 6/25/2024 11:20 AM | 65 | 36.00 | 41.70 | 45.90 | 0.00 | 0.00% | 40 | 1 | 0.00% |
| DUK250620C00070000 | 5/15/2025 3:53 PM | 70 | 45.98 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| DUK250620C00075000 | 3/21/2024 3:16 PM | 75 | 22.21 | 24.80 | 25.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| DUK250620C00080000 | 5/15/2025 2:10 PM | 80 | 33.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DUK250620C00085000 | 5/15/2025 2:10 PM | 85 | 31.50 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 0.00% |
| DUK250620C00090000 | 5/15/2025 2:10 PM | 90 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 0.00% |
| DUK250620C00095000 | 5/15/2025 2:10 PM | 95 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | 675 | 0 | 0.00% |
| DUK250620C00100000 | 5/20/2025 1:00 PM | 100 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DUK250620C00105000 | 5/16/2025 3:47 PM | 105 | 11.77 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DUK250620C00110000 | 5/20/2025 12:16 PM | 110 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DUK250620C00115000 | 5/20/2025 3:18 PM | 115 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| DUK250620C00120000 | 5/20/2025 3:54 PM | 120 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 618 | 0 | 1.56% |
| DUK250620C00125000 | 5/20/2025 2:32 PM | 125 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 0 | 6.25% |
| DUK250620C00130000 | 5/20/2025 11:19 AM | 130 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| DUK250620C00135000 | 5/20/2025 11:44 AM | 135 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DUK250620C00140000 | 4/21/2025 11:50 AM | 140 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DUK250620C00145000 | 4/3/2025 2:11 PM | 145 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 47.66% |
| DUK250620C00150000 | 3/14/2025 10:56 AM | 150 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 50.29% |
| DUK250620C00165000 | 2/10/2025 12:24 PM | 165 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 100.02% |
| DUK250620C00170000 | 4/11/2025 10:25 AM | 170 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 69.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620P00050000 | 11/18/2024 10:34 AM | 50 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 130.47% |
| DUK250620P00055000 | 4/10/2025 2:32 PM | 55 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 11 | 120.12% |
| DUK250620P00060000 | 4/10/2025 2:33 PM | 60 | 0.13 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 39 | 109.96% |
| DUK250620P00065000 | 5/15/2025 9:30 AM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DUK250620P00070000 | 12/3/2024 10:35 AM | 70 | 0.20 | 0.00 | 2.35 | 0.00 | 0.00% | 3 | 255 | 125.64% |
| DUK250620P00075000 | 5/15/2025 2:58 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| DUK250620P00080000 | 5/13/2025 10:57 AM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DUK250620P00085000 | 5/14/2025 10:34 AM | 85 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| DUK250620P00090000 | 5/15/2025 10:38 AM | 90 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| DUK250620P00095000 | 5/14/2025 9:30 AM | 95 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DUK250620P00100000 | 5/19/2025 2:28 PM | 100 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| DUK250620P00105000 | 5/20/2025 2:52 PM | 105 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 6.25% |
| DUK250620P00110000 | 5/20/2025 3:55 PM | 110 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 6.25% |
| DUK250620P00115000 | 5/20/2025 3:30 PM | 115 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 1.56% |
| DUK250620P00120000 | 5/20/2025 2:46 PM | 120 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| DUK250620P00125000 | 5/15/2025 3:42 PM | 125 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DUK250620P00130000 | 5/2/2025 11:03 AM | 130 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DUK250620P00135000 | 4/7/2025 2:30 PM | 135 | 16.90 | 14.80 | 16.90 | 0.00 | 0.00% | - | 5 | 0.00% |
| DUK250620P00140000 | 5/1/2025 10:46 AM | 140 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DUK250620P00145000 | 1/2/2025 11:04 AM | 145 | 37.20 | 31.50 | 36.10 | 0.00 | 0.00% | - | 1 | 108.15% |
| DUK250620P00155000 | 4/7/2025 3:46 PM | 155 | 38.50 | 34.30 | 36.90 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
SO The Southern Company
90.83
+1.51%
D Dominion Energy, Inc.
58.00
+3.20%
AEP American Electric Power Company, Inc.
103.73
-0.05%
NEE NextEra Energy, Inc.
74.41
+0.74%
ED Consolidated Edison, Inc.
105.71
+0.31%
EXC Exelon Corporation
44.26
-0.29%
ETR Entergy Corporation
84.33
+1.59%
WEC WEC Energy Group, Inc.
107.57
+0.29%
FE FirstEnergy Corp.
42.73
-0.28%
PPL PPL Corporation
34.89
-0.37%