Options Chain for DUKE ENERGY CORP NEW COM NEW (DUK) - $99.03 as of 4/26/2024 3:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.50 | 50.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 40.50 | 45.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 35.50 | 40.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 30.60 | 35.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 25.50 | 30.30 | 25.50 | 0.00 | 0.00% | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 20.60 | 25.40 | 19.30 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 15.50 | 20.20 | 19.00 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 10.70 | 15.40 | 13.20 | 0.00 | 0.00% | 0 | 61 | 0.84 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 5.90 | 10.10 | 8.60 | -0.86 | -9.10% | 37 | 358 | 0.62 | 0.89 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 3.30 | 3.60 | 3.60 | -0.90 | -20.00% | 288 | 1,981 | 0.21 | 0.71 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.60 | 0.70 | 0.65 | -0.45 | -40.91% | 585 | 17,870 | 0.17 | 0.29 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.20 | 0.07 | -0.08 | -53.34% | 3 | 157 | 0.22 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.10 | +0.07 | +233.34% | 2 | 66 | 0.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.10 | 0.20 | 0.18 | +0.05 | +38.47% | 47 | 1,717 | 0.22 | -0.11 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.85 | 0.95 | 0.85 | +0.24 | +39.35% | 174 | 1,246 | 0.21 | -0.29 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 3.20 | 3.70 | 3.30 | +0.70 | +26.93% | 95 | 196 | 0.21 | -0.71 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 5.70 | 10.00 | 7.21 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 10.50 | 15.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 15.50 | 20.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 20.50 | 25.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 25.50 | 30.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 30.50 | 35.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 35.50 | 40.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 40.50 | 45.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |