D - Dominion Energy, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D191220C00060000 | 2019-12-04 2:39PM EST | 60.00 | 22.17 | 19.90 | 20.30 | 0.00 | - | 14 | 0 | 65.63% |
| D191220C00065000 | 2019-12-04 2:23PM EST | 65.00 | 17.24 | 15.00 | 15.30 | 0.00 | - | - | 0 | 62.50% |
| D191220C00075000 | 2019-12-04 2:48PM EST | 75.00 | 7.23 | 5.00 | 5.40 | 0.00 | - | 12 | 0 | 35.79% |
| D191220C00077500 | 2019-12-06 10:47AM EST | 77.50 | 3.88 | 2.60 | 2.85 | 0.00 | - | 27 | 11 | 21.19% |
| D191220C00080000 | 2019-12-10 3:58PM EST | 80.00 | 0.80 | 0.70 | 0.85 | +0.08 | +11.11% | 84 | 196 | 15.21% |
| D191220C00082500 | 2019-12-10 3:23PM EST | 82.50 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 25 | 1,462 | 14.45% |
| D191220C00085000 | 2019-12-09 1:01PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,337 | 20.90% |
| D191220C00087500 | 2019-12-05 12:55PM EST | 87.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 28.91% |
| D191220C00090000 | 2019-10-31 2:39PM EST | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 36.33% |
| D191220C00095000 | 2019-12-05 9:34AM EST | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 49.61% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D191220P00065000 | 2019-10-23 2:42PM EST | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 55.08% |
| D191220P00070000 | 2019-12-05 9:34AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 41.80% |
| D191220P00072500 | 2019-11-18 9:34AM EST | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 68 | 32.42% |
| D191220P00075000 | 2019-11-29 10:25AM EST | 75.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 270 | 29.20% |
| D191220P00077500 | 2019-12-09 1:11PM EST | 77.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 12 | 848 | 17.68% |
| D191220P00080000 | 2019-12-10 2:55PM EST | 80.00 | 0.55 | 0.60 | 0.70 | -0.29 | -34.52% | 113 | 983 | 14.06% |
| D191220P00082500 | 2019-12-10 3:10PM EST | 82.50 | 2.35 | 2.40 | 2.50 | -0.20 | -7.84% | 11 | 723 | 14.06% |
| D191220P00085000 | 2019-11-22 10:07AM EST | 85.00 | 3.50 | 4.80 | 5.10 | 0.00 | - | 6 | 2 | 28.42% |
| D191220P00090000 | 2019-11-01 9:33AM EST | 90.00 | 7.80 | 8.80 | 9.10 | 0.00 | - | 10 | 0 | 0.00% |