Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $96.71 as of 3/28/2024 9:27:42 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 44.50 | 49.20 | 41.20 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 3/28/2024 3:59:59 PM EST |
55.00 | 39.50 | 44.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
60.00 | 34.50 | 39.20 | 31.20 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 3/28/2024 3:59:59 PM EST |
65.00 | 29.50 | 34.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
70.00 | 24.80 | 29.50 | 26.80 | +5.60 | +26.42% | 35 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
75.00 | 19.50 | 24.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
80.00 | 14.50 | 18.50 | 12.00 | 0.00 | 0.00% | 0 | 86 | 0.66 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 9.50 | 13.90 | 11.50 | 0.00 | 0.00% | 0 | 413 | 0.68 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 3:59:59 PM EST |
90.00 | 5.90 | 8.30 | 6.00 | 0.00 | 0.00% | 0 | 550 | 0.40 | 0.95 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
95.00 | 2.50 | 2.70 | 2.60 | +0.36 | +16.08% | 188 | 3,413 | 0.15 | 0.73 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
100.00 | 0.20 | 0.30 | 0.20 | +0.02 | +11.12% | 239 | 18,789 | 0.12 | 0.17 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
105.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 6,362 | 0.17 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:59 PM EST |
110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 201 | 0.25 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:59 PM EST |
115.00 | 0.00 | 0.05 | % | 0 | 18 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
120.00 | 0.00 | 0.20 | % | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
125.00 | 0.00 | 0.05 | % | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
130.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
135.00 | 0.00 | 0.05 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
50.00 | 0.00 | 0.10 | % | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:59 PM EST | |||
60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 94 | 0.84 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 3:59:59 PM EST |
65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.87 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 3/28/2024 3:59:59 PM EST |
70.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,520 | 0.59 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:59 PM EST |
75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 154 | 0.48 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 3:59:59 PM EST |
80.00 | 0.00 | 0.05 | 0.01 | -0.09 | -90.00% | 20 | 647 | 0.37 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
85.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 99 | 773 | 0.27 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
90.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 30 | 2,728 | 0.20 | -0.05 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
95.00 | 0.55 | 0.65 | 0.60 | -0.30 | -33.34% | 49 | 1,960 | 0.14 | -0.27 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
100.00 | 3.10 | 5.40 | 3.40 | -1.83 | -34.99% | 3 | 5 | 0.20 | -0.83 | 0.08 | -0.02 | 3/28/2024 | 3/28/2024 3:59:59 PM EST |
105.00 | 6.30 | 10.40 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:59 PM EST |
110.00 | 11.00 | 15.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
115.00 | 16.00 | 20.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
120.00 | 21.00 | 25.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
125.00 | 26.00 | 30.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
130.00 | 31.00 | 35.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST | |||
135.00 | 36.00 | 40.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:59 PM EST |