Dominion Energy, Inc. (D)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 117.92% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-05-30 2:59PM EDT | 25.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 93.63% |
| D250117C00030000 | 2024-05-31 9:56AM EDT | 30.00 | 23.58 | 18.20 | 21.40 | 0.00 | - | 5 | 9 | 74.98% |
| D250117C00032500 | 2024-05-29 2:14PM EDT | 32.50 | 19.85 | 15.00 | 18.70 | 0.00 | - | 1 | 9 | 63.70% |
| D250117C00035000 | 2024-05-28 3:37PM EDT | 35.00 | 17.90 | 13.20 | 16.80 | 0.00 | - | 110 | 81 | 62.31% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 14.40 | 14.60 | 0.00 | - | 1 | 154 | 56.12% |
| D250117C00040000 | 2024-06-20 2:47PM EDT | 40.00 | 10.50 | 9.80 | 11.80 | 0.00 | - | 1 | 271 | 46.34% |
| D250117C00042500 | 2024-06-24 11:30AM EDT | 42.50 | 8.10 | 5.80 | 9.60 | 0.00 | - | 1 | 162 | 41.24% |
| D250117C00045000 | 2024-06-25 3:46PM EDT | 45.00 | 5.80 | 5.80 | 6.00 | 0.00 | - | 11 | 696 | 24.94% |
| D250117C00047500 | 2024-06-24 12:35PM EDT | 47.50 | 4.44 | 4.10 | 4.30 | 0.00 | - | 27 | 529 | 23.40% |
| D250117C00050000 | 2024-06-25 3:45PM EDT | 50.00 | 2.80 | 2.80 | 3.10 | 0.00 | - | 3 | 1,066 | 23.50% |
| D250117C00052500 | 2024-06-25 3:50PM EDT | 52.50 | 1.81 | 1.75 | 1.90 | 0.00 | - | 25 | 9,225 | 21.64% |
| D250117C00055000 | 2024-06-25 3:52PM EDT | 55.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 17 | 6,125 | 20.95% |
| D250117C00057500 | 2024-06-25 3:40PM EDT | 57.50 | 0.65 | 0.60 | 0.70 | 0.00 | - | 110 | 2,966 | 20.87% |
| D250117C00060000 | 2024-06-25 3:55PM EDT | 60.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 8 | 4,455 | 21.34% |
| D250117C00062500 | 2024-06-24 12:29PM EDT | 62.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 534 | 21.09% |
| D250117C00065000 | 2024-06-25 2:47PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 545 | 22.56% |
| D250117C00067500 | 2024-06-17 9:30AM EDT | 67.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 347 | 26.03% |
| D250117C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 766 | 28.27% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 257 | 36.08% |
| D250117C00075000 | 2024-05-20 3:09PM EDT | 75.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 10 | 797 | 39.11% |
| D250117C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 1,532 | 39.58% |
| D250117C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 864 | 33.15% |
| D250117C00082500 | 2024-05-17 1:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 29.69% |
| D250117C00085000 | 2024-05-06 9:50AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 167 | 53.17% |
| D250117C00087500 | 2024-05-28 12:46PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,792 | 32.62% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 39.45% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 235 | 50.44% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 39.84% |
| D250117C00100000 | 2024-05-30 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 135 | 38.87% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 51.22% |
| D250117C00110000 | 2024-05-21 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 43.16% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 73.34% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 75.88% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 96.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 65.23% |
| D250117P00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 212 | 50.78% |
| D250117P00027500 | 2024-05-10 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 329 | 54.00% |
| D250117P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 9 | 434 | 51.51% |
| D250117P00032500 | 2024-06-17 12:58PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,167 | 12.50% |
| D250117P00035000 | 2024-05-22 9:50AM EDT | 35.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 10 | 284 | 36.82% |
| D250117P00037500 | 2024-06-17 12:26PM EDT | 37.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 385 | 26.71% |
| D250117P00040000 | 2024-06-25 9:39AM EDT | 40.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 1,272 | 25.44% |
| D250117P00042500 | 2024-06-25 3:44PM EDT | 42.50 | 0.87 | 0.85 | 0.90 | 0.00 | - | 13 | 799 | 23.29% |
| D250117P00045000 | 2024-06-25 12:57PM EDT | 45.00 | 1.43 | 1.40 | 1.55 | 0.00 | - | 4 | 3,154 | 22.86% |
| D250117P00047500 | 2024-06-25 9:43AM EDT | 47.50 | 2.10 | 2.20 | 2.80 | 0.00 | - | 10 | 1,781 | 24.77% |
| D250117P00050000 | 2024-06-25 2:21PM EDT | 50.00 | 3.42 | 3.30 | 3.50 | 0.00 | - | 22 | 900 | 20.74% |
| D250117P00052500 | 2024-06-21 3:48PM EDT | 52.50 | 5.00 | 4.80 | 5.00 | 0.00 | - | 4 | 994 | 20.15% |
| D250117P00055000 | 2024-06-24 12:14PM EDT | 55.00 | 6.40 | 5.40 | 7.00 | 0.00 | - | 3 | 565 | 21.30% |
| D250117P00057500 | 2024-06-17 3:46PM EDT | 57.50 | 8.70 | 8.50 | 9.20 | 0.00 | - | 1 | 315 | 22.78% |
| D250117P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 8.86 | 9.10 | 12.70 | 0.00 | - | 1 | 313 | 35.38% |
| D250117P00062500 | 2024-06-10 12:37PM EDT | 62.50 | 10.96 | 11.40 | 15.30 | 0.00 | - | 1 | 12 | 39.94% |
| D250117P00065000 | 2024-05-14 11:28AM EDT | 65.00 | 12.90 | 13.30 | 15.10 | 0.00 | - | 33 | 35 | 0.00% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 44.80% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 55.66% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.