Dominion Energy, Inc. (D)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D241018C00037500 | 2024-02-29 2:47PM EDT | 37.50 | 11.38 | 10.60 | 13.70 | 0.00 | - | - | 2 | 45.29% |
| D241018C00040000 | 2024-06-03 10:24AM EDT | 40.00 | 14.50 | 10.90 | 13.10 | 0.00 | - | 1 | 4 | 63.09% |
| D241018C00042500 | 2024-05-23 9:43AM EDT | 42.50 | 10.45 | 8.60 | 10.80 | 0.00 | - | 10 | 42 | 55.66% |
| D241018C00045000 | 2024-05-30 3:57PM EDT | 45.00 | 8.77 | 6.40 | 6.60 | 0.00 | - | 5 | 438 | 28.42% |
| D241018C00047500 | 2024-06-14 11:32AM EDT | 47.50 | 4.55 | 2.75 | 4.70 | -0.15 | -3.19% | 10 | 142 | 26.26% |
| D241018C00050000 | 2024-06-14 3:25PM EDT | 50.00 | 2.90 | 2.85 | 3.00 | -0.20 | -6.45% | 2 | 420 | 23.63% |
| D241018C00052500 | 2024-06-14 2:27PM EDT | 52.50 | 1.70 | 1.65 | 1.75 | -0.15 | -8.11% | 7 | 1,069 | 22.05% |
| D241018C00055000 | 2024-06-14 3:38PM EDT | 55.00 | 0.92 | 0.90 | 1.00 | -0.08 | -8.00% | 5 | 3,944 | 21.79% |
| D241018C00057500 | 2024-06-14 12:44PM EDT | 57.50 | 0.48 | 0.45 | 0.55 | -0.02 | -4.00% | 5 | 4,461 | 21.83% |
| D241018C00060000 | 2024-06-14 2:17PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 1,198 | 22.12% |
| D241018C00062500 | 2024-06-10 11:34AM EDT | 62.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 15 | 23.49% |
| D241018C00065000 | 2024-06-13 10:34AM EDT | 65.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 407 | 30.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D241018P00025000 | 2024-04-19 9:41AM EDT | 25.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 79.54% |
| D241018P00032500 | 2024-05-24 9:30AM EDT | 32.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 44.43% |
| D241018P00035000 | 2024-06-14 10:20AM EDT | 35.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 2 | 38 | 38.04% |
| D241018P00037500 | 2024-05-03 10:15AM EDT | 37.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 44.95% |
| D241018P00040000 | 2024-05-29 3:52PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 364 | 27.59% |
| D241018P00042500 | 2024-05-29 3:52PM EDT | 42.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 169 | 25.73% |
| D241018P00045000 | 2024-06-14 11:04AM EDT | 45.00 | 0.68 | 0.65 | 0.75 | +0.03 | +4.62% | 2 | 304 | 23.44% |
| D241018P00047500 | 2024-06-14 10:35AM EDT | 47.50 | 1.30 | 1.20 | 1.25 | +0.15 | +13.04% | 4 | 518 | 21.29% |
| D241018P00050000 | 2024-06-14 3:48PM EDT | 50.00 | 2.15 | 2.10 | 2.25 | +0.15 | +7.50% | 17 | 570 | 20.91% |
| D241018P00052500 | 2024-06-13 3:56PM EDT | 52.50 | 3.30 | 3.40 | 3.60 | 0.00 | - | 75 | 363 | 20.14% |
| D241018P00055000 | 2024-06-14 2:35PM EDT | 55.00 | 5.24 | 5.10 | 7.10 | +0.27 | +5.43% | 6 | 269 | 36.08% |
| D241018P00057500 | 2024-06-12 1:26PM EDT | 57.50 | 6.85 | 7.20 | 9.40 | 0.00 | - | 4 | 106 | 40.53% |
| D241018P00060000 | 2024-05-31 2:33PM EDT | 60.00 | 6.90 | 8.00 | 11.80 | 0.00 | - | 2 | 72 | 45.09% |
| D241018P00062500 | 2024-06-06 3:55PM EDT | 62.50 | 10.20 | 11.00 | 14.40 | 0.00 | - | 6 | 0 | 51.07% |
| D241018P00065000 | 2024-05-29 12:19PM EDT | 65.00 | 13.41 | 12.40 | 15.90 | 0.00 | - | 1 | 1 | 44.75% |
| D241018P00070000 | 2024-05-23 11:09AM EDT | 70.00 | 17.68 | 19.30 | 19.80 | 0.00 | - | - | 0 | 33.55% |
© 2024 Yahoo. All rights reserved.