Dominion Energy, Inc. (D)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.46+0.39 (+0.50%)
As of 1:39PM EDT. Market open.
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D210716C00055000 | 2020-09-01 10:04AM EDT | 55.00 | 22.90 | 23.20 | 24.40 | 0.00 | - | 2 | 0 | 54.39% |
| D210716C00065000 | 2020-09-02 11:54AM EDT | 65.00 | 16.03 | 15.50 | 16.70 | 0.00 | - | - | 1 | 64.77% |
| D210716C00067500 | 2020-07-14 12:54PM EDT | 67.50 | 10.50 | 13.40 | 14.30 | 0.00 | - | 1 | 1 | 59.55% |
| D210716C00070000 | 2020-10-19 10:01AM EDT | 70.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| D210716C00072500 | 2020-10-13 9:55AM EDT | 72.50 | 11.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| D210716C00075000 | 2020-11-04 12:22PM EDT | 75.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| D210716C00077500 | 2020-11-09 2:01PM EDT | 77.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D210716C00080000 | 2020-11-10 3:36PM EDT | 80.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| D210716C00082500 | 2020-11-03 1:50PM EDT | 82.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| D210716C00085000 | 2020-11-09 2:03PM EDT | 85.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| D210716C00087500 | 2020-11-06 4:33PM EDT | 87.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| D210716C00090000 | 2020-11-10 3:23PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| D210716C00095000 | 2020-11-09 11:12AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| D210716C00100000 | 2020-11-10 11:28AM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| D210716C00105000 | 2020-10-01 9:31AM EDT | 105.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 3 | 46.09% |
| D210716C00110000 | 2020-11-03 1:02PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| D210716C00115000 | 2020-11-03 2:39PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D210716P00037500 | 2020-07-29 1:01PM EDT | 37.50 | 0.44 | 0.15 | 0.60 | 0.00 | - | 5 | 24 | 103.81% |
| D210716P00040000 | 2020-10-27 3:23PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| D210716P00042500 | 2020-10-16 11:53AM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| D210716P00045000 | 2020-07-08 12:37PM EDT | 45.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | - | 10 | 97.07% |
| D210716P00047500 | 2020-07-16 11:05AM EDT | 47.50 | 1.42 | 0.75 | 1.15 | 0.00 | - | - | 2 | 91.75% |
| D210716P00050000 | 2020-11-10 2:12PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| D210716P00055000 | 2020-10-01 1:59PM EDT | 55.00 | 1.31 | 0.85 | 1.05 | 0.00 | - | 2 | 987 | 69.78% |
| D210716P00060000 | 2020-10-26 1:26PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| D210716P00065000 | 2020-11-05 4:00PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| D210716P00067500 | 2020-11-05 10:57AM EDT | 67.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| D210716P00070000 | 2020-11-04 11:49AM EDT | 70.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| D210716P00072500 | 2020-11-05 4:17PM EDT | 72.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| D210716P00075000 | 2020-10-27 3:08PM EDT | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| D210716P00077500 | 2020-11-09 12:10PM EDT | 77.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| D210716P00080000 | 2020-11-05 11:27AM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D210716P00082500 | 2020-11-10 4:46PM EDT | 82.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D210716P00085000 | 2020-11-10 4:46PM EDT | 85.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D210716P00087500 | 2020-11-05 11:29AM EDT | 87.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D210716P00090000 | 2020-10-27 3:08PM EDT | 90.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| D210716P00095000 | 2020-11-05 2:42PM EDT | 95.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| D210716P00100000 | 2020-07-13 10:47AM EDT | 100.00 | 29.60 | 24.10 | 24.80 | 0.00 | - | 2 | 65 | 71.29% |
| D210716P00110000 | 2020-09-08 3:30PM EDT | 110.00 | 33.70 | 28.90 | 31.20 | 0.00 | - | 8 | 18 | 0.00% |
© 2021 Verizon Media. All rights reserved.
