Dominion Energy, Inc. (D)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621C00020000 | 2023-12-01 10:48AM EDT | 20.00 | 25.63 | 26.00 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| D240621C00025000 | 2023-10-09 11:01AM EDT | 25.00 | 17.08 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| D240621C00030000 | 2024-05-30 3:37PM EDT | 30.00 | 23.20 | 18.30 | 22.60 | 0.00 | - | 16 | 0 | 153.13% |
| D240621C00032500 | 2023-06-06 1:55PM EDT | 32.50 | 19.20 | 20.20 | 20.80 | 0.00 | - | - | 1 | 393.75% |
| D240621C00035000 | 2024-06-07 11:22AM EDT | 35.00 | 16.80 | 13.30 | 17.60 | 0.00 | - | 1 | 1 | 111.72% |
| D240621C00037500 | 2024-05-30 3:36PM EDT | 37.50 | 15.80 | 10.80 | 15.10 | 0.00 | - | 1,180 | 0 | 92.19% |
| D240621C00040000 | 2024-05-30 3:36PM EDT | 40.00 | 13.30 | 8.40 | 11.00 | 0.00 | - | 3,120 | 1 | 146.29% |
| D240621C00042500 | 2024-06-13 12:19PM EDT | 42.50 | 8.20 | 6.10 | 8.70 | 0.00 | - | 1 | 3 | 130.57% |
| D240621C00045000 | 2024-06-13 3:59PM EDT | 45.00 | 5.80 | 4.90 | 6.80 | 0.00 | - | 1 | 8 | 80.27% |
| D240621C00047500 | 2024-06-14 9:37AM EDT | 47.50 | 2.70 | 2.95 | 3.30 | -2.70 | -50.00% | 8 | 676 | 50.39% |
| D240621C00050000 | 2024-06-14 3:35PM EDT | 50.00 | 0.80 | 0.70 | 0.85 | -0.25 | -23.81% | 18 | 696 | 22.02% |
| D240621C00052500 | 2024-06-14 3:22PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 119 | 3,427 | 24.41% |
| D240621C00055000 | 2024-06-14 11:11AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5,949 | 51.17% |
| D240621C00057500 | 2024-06-13 11:40AM EDT | 57.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 859 | 51.56% |
| D240621C00060000 | 2024-06-13 3:45PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 379 | 64.84% |
| D240621C00062500 | 2024-05-22 11:36AM EDT | 62.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 73 | 136.33% |
| D240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 601 | 50.00% |
| D240621C00070000 | 2024-05-06 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 234 | 144.34% |
| D240621C00075000 | 2024-06-10 11:37AM EDT | 75.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 133 | 236.91% |
| D240621C00080000 | 2024-01-08 2:55PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 134.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621P00020000 | 2023-12-20 1:19PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 408.98% |
| D240621P00022500 | 2024-01-17 10:30AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| D240621P00025000 | 2023-11-09 4:21PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 240.63% |
| D240621P00027500 | 2023-11-14 11:16AM EDT | 27.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 210.94% |
| D240621P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 206.25% |
| D240621P00032500 | 2024-04-10 1:53PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 158.59% |
| D240621P00035000 | 2024-03-04 2:08PM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 889 | 218.75% |
| D240621P00037500 | 2024-05-10 11:57AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,288 | 105.47% |
| D240621P00040000 | 2024-06-06 3:44PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 790 | 76.56% |
| D240621P00042500 | 2024-06-07 11:33AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 873 | 59.38% |
| D240621P00045000 | 2024-06-10 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,004 | 46.88% |
| D240621P00047500 | 2024-06-14 11:01AM EDT | 47.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 23 | 1,126 | 33.01% |
| D240621P00050000 | 2024-06-14 3:57PM EDT | 50.00 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 200 | 1,628 | 17.48% |
| D240621P00052500 | 2024-06-14 3:57PM EDT | 52.50 | 2.06 | 1.95 | 2.35 | +0.39 | +23.35% | 18 | 1,989 | 34.77% |
| D240621P00055000 | 2024-06-10 9:39AM EDT | 55.00 | 4.20 | 3.30 | 4.90 | 0.00 | - | 10 | 75 | 59.77% |
| D240621P00057500 | 2024-06-05 9:31AM EDT | 57.50 | 4.55 | 5.90 | 7.40 | 0.00 | - | 2 | 0 | 78.91% |
| D240621P00060000 | 2024-02-27 11:18AM EDT | 60.00 | 13.45 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 154.49% |
| D240621P00062500 | 2024-05-15 11:42AM EDT | 62.50 | 10.08 | 10.10 | 13.60 | 0.00 | - | 4 | 0 | 181.35% |
| D240621P00065000 | 2024-05-03 11:42AM EDT | 65.00 | 14.60 | 8.70 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| D240621P00070000 | 2024-03-25 11:03AM EDT | 70.00 | 21.77 | 18.10 | 21.50 | 0.00 | - | 1 | 0 | 141.99% |
| D240621P00075000 | 2023-11-03 3:50PM EDT | 75.00 | 31.43 | 26.00 | 30.20 | 0.00 | - | 2 | 0 | 355.27% |
© 2024 Yahoo. All rights reserved.