U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
D201218C000700002020-09-29 8:30AM EST70.009.2510.6011.300.00--277.37%
D201218C000725002020-11-25 10:41AM EST72.506.406.006.800.00-3330.13%
D201218C000750002020-11-25 12:42PM EST75.004.144.004.200.00-44118.26%
D201218C000775002020-11-27 12:38PM EST77.501.952.052.20-0.34-14.85%4219918.04%
D201218C000800002020-11-27 12:59PM EST80.000.860.850.90-0.07-7.53%3741,44518.31%
D201218C000825002020-11-27 12:41PM EST82.500.230.200.30-0.07-23.33%681,60619.04%
D201218C000850002020-11-27 11:44AM EST85.000.080.050.100.00-271,38920.51%
D201218C000875002020-11-27 12:23PM EST87.500.050.000.05+0.03+150.00%1363623.54%
D201218C000900002020-11-24 10:58AM EST90.000.030.000.050.00-126928.71%
D201218C000925002020-11-23 2:42PM EST92.500.050.000.100.00-55337.89%
D201218C000950002020-11-23 3:53PM EST95.000.050.000.100.00-1942.97%
D201218C001150002020-10-29 10:28AM EST115.000.050.000.100.00--170.31%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
D201218P000400002020-11-23 1:27PM EST40.000.050.000.10+0.05--2126.56%
D201218P000475002020-10-20 9:43AM EST47.500.050.000.100.00-1197.27%
D201218P000500002020-11-03 9:54AM EST50.000.070.000.100.00-2288.28%
D201218P000550002020-11-09 12:28PM EST55.000.050.000.100.00-6671.48%
D201218P000600002020-11-19 12:50PM EST60.000.050.000.100.00-62256.25%
D201218P000650002020-11-20 9:30AM EST65.000.050.000.100.00-610946.68%
D201218P000675002020-11-12 10:43AM EST67.500.090.000.150.00-102842.29%
D201218P000700002020-11-25 11:20AM EST70.000.090.000.150.00-148934.28%
D201218P000725002020-11-27 12:02PM EST72.500.200.150.250.00-310029.83%
D201218P000750002020-11-27 12:28PM EST75.000.550.400.55+0.01+1.85%8364427.61%
D201218P000775002020-11-27 12:42PM EST77.501.171.101.25-0.10-7.87%1674827.00%
D201218P000800002020-11-27 12:55PM EST80.002.542.302.55+0.19+8.09%152528.10%
D201218P000825002020-11-25 1:31PM EST82.504.254.204.500.00-120132.40%
D201218P000850002020-11-25 9:54AM EST85.006.176.506.800.00-512038.82%
D201218P000875002020-11-23 9:40AM EST87.509.378.809.300.00-210547.46%
D201218P000900002020-11-18 9:53AM EST90.006.9011.3012.100.00-1253.13%
D201218P000950002020-11-17 9:30AM EST95.0010.3016.3017.000.00--265.77%
D201218P001000002020-11-12 3:24PM EST100.0016.3021.3022.000.00-12078.13%