U.S. markets closed
S&P Futures
3,620.00-16.50(-0.45%)Dow Futures
29,689.00-185.00(-0.62%)Nasdaq Futures
12,245.25-12.25(-0.10%)
Dominion Energy, Inc. (D)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.04-0.37 (-0.47%)
At close: 1:02PM EST
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D201218C00070000 | 2020-09-29 8:30AM EST | 70.00 | 9.25 | 10.60 | 11.30 | 0.00 | - | - | 2 | 77.37% |
| D201218C00072500 | 2020-11-25 10:41AM EST | 72.50 | 6.40 | 6.00 | 6.80 | 0.00 | - | 3 | 3 | 30.13% |
| D201218C00075000 | 2020-11-25 12:42PM EST | 75.00 | 4.14 | 4.00 | 4.20 | 0.00 | - | 4 | 41 | 18.26% |
| D201218C00077500 | 2020-11-27 12:38PM EST | 77.50 | 1.95 | 2.05 | 2.20 | -0.34 | -14.85% | 42 | 199 | 18.04% |
| D201218C00080000 | 2020-11-27 12:59PM EST | 80.00 | 0.86 | 0.85 | 0.90 | -0.07 | -7.53% | 374 | 1,445 | 18.31% |
| D201218C00082500 | 2020-11-27 12:41PM EST | 82.50 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 68 | 1,606 | 19.04% |
| D201218C00085000 | 2020-11-27 11:44AM EST | 85.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 27 | 1,389 | 20.51% |
| D201218C00087500 | 2020-11-27 12:23PM EST | 87.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 13 | 636 | 23.54% |
| D201218C00090000 | 2020-11-24 10:58AM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 269 | 28.71% |
| D201218C00092500 | 2020-11-23 2:42PM EST | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 53 | 37.89% |
| D201218C00095000 | 2020-11-23 3:53PM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 42.97% |
| D201218C00115000 | 2020-10-29 10:28AM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 70.31% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D201218P00040000 | 2020-11-23 1:27PM EST | 40.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 2 | 126.56% |
| D201218P00047500 | 2020-10-20 9:43AM EST | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 97.27% |
| D201218P00050000 | 2020-11-03 9:54AM EST | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 88.28% |
| D201218P00055000 | 2020-11-09 12:28PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 71.48% |
| D201218P00060000 | 2020-11-19 12:50PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 22 | 56.25% |
| D201218P00065000 | 2020-11-20 9:30AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 109 | 46.68% |
| D201218P00067500 | 2020-11-12 10:43AM EST | 67.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 42.29% |
| D201218P00070000 | 2020-11-25 11:20AM EST | 70.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 489 | 34.28% |
| D201218P00072500 | 2020-11-27 12:02PM EST | 72.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 100 | 29.83% |
| D201218P00075000 | 2020-11-27 12:28PM EST | 75.00 | 0.55 | 0.40 | 0.55 | +0.01 | +1.85% | 83 | 644 | 27.61% |
| D201218P00077500 | 2020-11-27 12:42PM EST | 77.50 | 1.17 | 1.10 | 1.25 | -0.10 | -7.87% | 16 | 748 | 27.00% |
| D201218P00080000 | 2020-11-27 12:55PM EST | 80.00 | 2.54 | 2.30 | 2.55 | +0.19 | +8.09% | 1 | 525 | 28.10% |
| D201218P00082500 | 2020-11-25 1:31PM EST | 82.50 | 4.25 | 4.20 | 4.50 | 0.00 | - | 1 | 201 | 32.40% |
| D201218P00085000 | 2020-11-25 9:54AM EST | 85.00 | 6.17 | 6.50 | 6.80 | 0.00 | - | 5 | 120 | 38.82% |
| D201218P00087500 | 2020-11-23 9:40AM EST | 87.50 | 9.37 | 8.80 | 9.30 | 0.00 | - | 2 | 105 | 47.46% |
| D201218P00090000 | 2020-11-18 9:53AM EST | 90.00 | 6.90 | 11.30 | 12.10 | 0.00 | - | 1 | 2 | 53.13% |
| D201218P00095000 | 2020-11-17 9:30AM EST | 95.00 | 10.30 | 16.30 | 17.00 | 0.00 | - | - | 2 | 65.77% |
| D201218P00100000 | 2020-11-12 3:24PM EST | 100.00 | 16.30 | 21.30 | 22.00 | 0.00 | - | 1 | 20 | 78.13% |
© 2020 Verizon Media. All rights reserved.
