AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
Log in

NYSE:DUKDuke Energy Options Chain and Prices

$82.81
-0.42 (-0.50 %)
(As of 05/26/2020 04:00 PM ET)
Add
Compare
Today's Range
$82.69
Now: $82.81
$84.67
50-Day Range
$76.02
MA: $84.58
$90.42
52-Week Range
$62.13
Now: $82.81
$103.79
Volume3.91 million shs
Average Volume4.14 million shs
Market Capitalization$60.78 billion
P/E Ratio16.37
Dividend Yield4.54%
Beta0.33

Options Chain

Duke Energy (NYSE:DUK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$150.00$0.050Call010.920982 (+0.075016)0.00826
6/19/2020$145.00$0.050Call010.885848 (+0.073841)0.00933
6/19/2020$140.00$0.050Call0100.828806 (+0.068253)0.009035
6/19/2020$135.00$0.050Call000.77953 (+0.064643)0.009521
6/19/2020$130.00$0.075Call0180.765648 (+0.098664)0.013954
6/19/2020$125.00$0.050Call050.673487 (+0.056886)0.010793
6/19/2020$120.00$0.050Call030.616129 (+0.052702)0.01165
6/19/2020$115.00$0.075Call0230.586422 (+0.079294)0.017507
6/19/2020$110.00$0.050Call0770.490842 (+0.043597)0.014174
6/19/2020$105.00$0.050Call05370.429297 (+0.021875)0.017817
6/19/2020$100.00$0.025Call312,9190.316131 (+0.030399)0.011141
6/19/2020$97.50$0.050Call0979 (-2)0.307776 (+0.030461)0.021232
6/19/2020$95.00$0.025Call841,7670.240736 (+0.001989)0.014162
6/19/2020$92.50$0.050Call521,9990.22257 (+0.010063)0.028111
6/19/2020$90.00$0.150Call391,604 (-1)0.219635 (+0.011921)0.073656
6/19/2020$87.50$0.450Call1266,026 (+2731)0.225657 (+0.006126)0.178251
6/19/2020$85.00$1.175Call632,669 (+58)0.243328 (-0.004238)0.349695
6/19/2020$82.50$2.450Call21,884 (+10)0.270772 (+0.00425)0.53571
6/19/2020$80.00$4.100Call4514 (+17)0.292914 (+0.00845)0.69076
6/19/2020$77.50$6.050Call134 (+1)0.312665 (-0.002329)0.807151
6/19/2020$75.00$8.200Call0256 (-33)0.32726 (+0.01844)0.889365
6/19/2020$72.50$10.750Call01130.420144 (+0.05359)0.901232
6/19/2020$70.00$12.750Call05
6/19/2020$67.50$15.200Call00
6/19/2020$65.00$17.800Call00
6/19/2020$62.50$19.950Call0001
6/19/2020$60.00$22.500Call0001
6/19/2020$57.50$25.100Call00
6/19/2020$55.00$27.600Call00
6/19/2020$50.00$32.750Call00
6/19/2020$47.50$35.300Call04
6/19/2020$45.00$37.750Call00
6/19/2020$42.50$40.250Call00
6/19/2020$40.00$42.750Call00
6/19/2020$37.50$45.250Call00
6/19/2020$35.00$47.750Call00
6/19/2020$150.00$67.200Put000.822863-0.997429
6/19/2020$145.00$62.200Put000.772863-0.997606
6/19/2020$140.00$57.200Put000.735938-0.997184
6/19/2020$135.00$52.200Put000.685938-0.997209
6/19/2020$130.00$47.200Put000.635938-0.997145
6/19/2020$125.00$42.200Put040.585938-0.996967
6/19/2020$120.00$37.200Put000.535937-0.996641
6/19/2020$115.00$32.150Put00
6/19/2020$110.00$27.200Put000.428698-0.995749
6/19/2020$105.00$22.200Put0320.366482-0.994912
6/19/2020$100.00$17.200Put0450.293958-0.994532
6/19/2020$97.50$14.650Put1147
6/19/2020$95.00$12.200Put01940.222656 (-0.003906)-0.992463
6/19/2020$92.50$9.750Put01,8950.236334 (+0.049811)-0.96741
6/19/2020$90.00$6.950Put01,738 (+1)
6/19/2020$87.50$5.150Put32,1080.227148 (+0.010351)-0.82026
6/19/2020$85.00$3.350Put53840.242025 (+0.004306)-0.652031
6/19/2020$82.50$2.100Put37718 (-4)0.266602 (+0.000586)-0.464398
6/19/2020$80.00$1.275Put1171,835 (+13)0.290463 (+0.006455)-0.307959
6/19/2020$77.50$0.725Put341,473 (+15)0.310022 (+0.006646)-0.190555
6/19/2020$75.00$0.400Put1073,901 (+2642)0.331866 (-0.005016)-0.111931
6/19/2020$72.50$0.200Put14307 (-9)0.349073 (-0.013037)-0.059948
6/19/2020$70.00$0.100Put25481 (+15)0.366482 (-0.004709)-0.031091
6/19/2020$67.50$0.075Put241940.411069 (-0.024896)-0.021982
6/19/2020$65.00$0.075Put21430.474522 (-0.017454)-0.019261
6/19/2020$62.50$0.075Put0840.539459 (+0.032988)-0.01693
6/19/2020$60.00$0.075Put01130.6071 (+0.036788)-0.015033
6/19/2020$57.50$0.075Put0790.677734 (+0.016146)-0.013466
6/19/2020$55.00$0.075Put0450.753247 (+0.140747)-0.012328
6/19/2020$50.00$0.050Put0530.861131 (+0.053515)-0.007433
6/19/2020$47.50$0.050Put0410.939604 (+0.061888)-0.006865
6/19/2020$45.00$0.050Put0311.02544 (+0.009321)-0.006457
6/19/2020$42.50$0.050Put0101.11016 (+0.078006)-0.005893
6/19/2020$40.00$0.050Put0101.19936 (+0.008429)-0.00536
6/19/2020$37.50$0.075Put001.38321 (+0.175888)-0.006935
6/19/2020$35.00$0.050Put05281.40547 (+0.021879)-0.00464
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.