UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,316.20 +5.20 (+0.23%) DOW
38,249.98 +346.69 (+0.91%) Bitcoin GBP
47,298.76 +510.06 (+1.09%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621C00020000 | 2023-12-01 10:48AM EDT | 20.00 | 25.63 | 26.00 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| D240621C00025000 | 2023-10-09 11:01AM EDT | 25.00 | 17.08 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| D240621C00030000 | 2023-10-30 1:42PM EDT | 30.00 | 10.73 | 16.50 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| D240621C00032500 | 2023-06-06 1:55PM EDT | 32.50 | 19.20 | 20.20 | 20.80 | 0.00 | - | - | 1 | 129.10% |
| D240621C00035000 | 2024-03-05 11:13AM EDT | 35.00 | 12.84 | 12.10 | 15.40 | 0.00 | - | 5 | 6 | 0.00% |
| D240621C00037500 | 2024-04-23 3:24PM EDT | 37.50 | 13.40 | 11.90 | 14.00 | 0.00 | - | 10 | 322 | 56.93% |
| D240621C00040000 | 2024-04-29 12:33PM EDT | 40.00 | 11.60 | 11.10 | 11.50 | 0.00 | - | 12 | 543 | 47.36% |
| D240621C00042500 | 2024-04-30 3:34PM EDT | 42.50 | 9.00 | 8.60 | 9.10 | 0.00 | - | 2 | 394 | 41.26% |
| D240621C00045000 | 2024-05-02 2:16PM EDT | 45.00 | 6.40 | 6.20 | 6.50 | +1.00 | +18.52% | 9 | 1,525 | 28.96% |
| D240621C00047500 | 2024-05-02 12:57PM EDT | 47.50 | 4.10 | 4.00 | 4.30 | +0.20 | +5.13% | 16 | 1,417 | 25.83% |
| D240621C00050000 | 2024-05-02 1:08PM EDT | 50.00 | 2.25 | 2.25 | 2.35 | +0.15 | +7.14% | 80 | 3,890 | 22.27% |
| D240621C00052500 | 2024-05-02 2:30PM EDT | 52.50 | 1.03 | 1.00 | 1.05 | -0.17 | -13.93% | 126 | 4,494 | 20.90% |
| D240621C00055000 | 2024-05-02 2:18PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 420 | 5,613 | 21.75% |
| D240621C00057500 | 2024-05-02 10:37AM EDT | 57.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 665 | 23.24% |
| D240621C00060000 | 2024-04-30 11:28AM EDT | 60.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 160 | 29.30% |
| D240621C00062500 | 2024-04-29 2:55PM EDT | 62.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 74 | 34.77% |
| D240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.20 | 0.00 | 7.50 | 0.00 | - | 5 | 601 | 105.25% |
| D240621C00070000 | 2024-03-07 11:26AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 234 | 51.42% |
| D240621C00075000 | 2023-10-31 11:00AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 50.98% |
| D240621C00080000 | 2024-01-08 2:55PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 52.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621P00020000 | 2023-12-20 1:19PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 153.32% |
| D240621P00022500 | 2024-01-17 10:30AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| D240621P00025000 | 2023-11-09 4:21PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 90.63% |
| D240621P00027500 | 2023-11-14 11:16AM EDT | 27.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 79.69% |
| D240621P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 38 | 65.63% |
| D240621P00032500 | 2024-04-10 1:53PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 75.00% |
| D240621P00035000 | 2024-03-04 2:08PM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 889 | 83.25% |
| D240621P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1,000 | 1,289 | 52.25% |
| D240621P00040000 | 2024-05-02 1:00PM EDT | 40.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 1 | 804 | 40.63% |
| D240621P00042500 | 2024-05-01 12:23PM EDT | 42.50 | 0.13 | 0.05 | 0.20 | 0.00 | - | 14 | 801 | 34.52% |
| D240621P00045000 | 2024-05-02 1:00PM EDT | 45.00 | 0.26 | 0.20 | 0.30 | +0.01 | +4.00% | 1 | 937 | 29.10% |
| D240621P00047500 | 2024-05-02 11:27AM EDT | 47.50 | 0.65 | 0.55 | 0.65 | +0.10 | +18.18% | 23 | 1,174 | 26.83% |
| D240621P00050000 | 2024-05-02 11:55AM EDT | 50.00 | 1.50 | 1.30 | 1.40 | -0.40 | -21.05% | 12 | 252 | 25.76% |
| D240621P00052500 | 2024-05-02 9:35AM EDT | 52.50 | 2.08 | 2.60 | 2.75 | -0.87 | -29.49% | 2 | 188 | 26.37% |
| D240621P00055000 | 2024-04-30 3:56PM EDT | 55.00 | 4.70 | 4.50 | 4.70 | 0.00 | - | 2 | 225 | 29.40% |
| D240621P00057500 | 2024-03-07 11:50AM EDT | 57.50 | 8.90 | 7.10 | 10.90 | 0.00 | - | 4 | 83 | 65.19% |
| D240621P00060000 | 2024-02-27 11:18AM EDT | 60.00 | 13.45 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 66.19% |
| D240621P00062500 | 2024-05-02 9:35AM EDT | 62.50 | 10.65 | 11.00 | 12.20 | -1.00 | -8.58% | 1 | 2 | 52.69% |
| D240621P00065000 | 2024-03-26 10:22AM EDT | 65.00 | 17.55 | 12.90 | 16.30 | 0.00 | - | 1 | 1 | 56.93% |
| D240621P00070000 | 2024-03-25 11:03AM EDT | 70.00 | 21.77 | 18.10 | 21.50 | 0.00 | - | 1 | 0 | 72.75% |
| D240621P00075000 | 2023-11-03 3:50PM EDT | 75.00 | 31.43 | 26.00 | 30.20 | 0.00 | - | 2 | 0 | 139.75% |
© 2024 Yahoo. All rights reserved.