D - Dominion Energy, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D230616C00040000 | 2023-05-31 3:44PM EDT | 40.00 | 10.40 | 8.60 | 9.40 | 0.00 | - | 4 | 0 | 76.76% |
| D230616C00045000 | 2023-06-01 11:45AM EDT | 45.00 | 4.42 | 4.20 | 4.40 | -0.98 | -18.15% | 9 | 1 | 41.50% |
| D230616C00047500 | 2023-05-31 11:32AM EDT | 47.50 | 2.05 | 2.10 | 2.25 | -0.42 | -17.00% | 1 | 9 | 33.01% |
| D230616C00050000 | 2023-06-01 11:32AM EDT | 50.00 | 0.67 | 0.60 | 0.75 | -0.33 | -33.00% | 157 | 3,202 | 28.08% |
| D230616C00052500 | 2023-06-01 11:45AM EDT | 52.50 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 32 | 1,478 | 28.81% |
| D230616C00055000 | 2023-06-01 9:56AM EDT | 55.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 12 | 1,048 | 30.66% |
| D230616C00057500 | 2023-05-31 1:58PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4,141 | 45.51% |
| D230616C00060000 | 2023-06-01 9:56AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 1 | 1,520 | 48.83% |
| D230616C00062500 | 2023-05-31 1:53PM EDT | 62.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 169 | 56.64% |
| D230616C00065000 | 2023-06-01 9:56AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 30 | 64.06% |
| D230616C00070000 | 2023-05-11 12:29PM EDT | 70.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D230616P00030000 | 2023-05-15 11:57AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 99.61% |
| D230616P00037500 | 2023-05-18 9:47AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 87.70% |
| D230616P00042500 | 2023-05-30 2:15PM EDT | 42.50 | 0.05 | 0.00 | 2.40 | 0.00 | - | 12 | 214 | 93.36% |
| D230616P00045000 | 2023-06-01 9:56AM EDT | 45.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 22 | 95 | 34.86% |
| D230616P00047500 | 2023-06-01 11:33AM EDT | 47.50 | 0.45 | 0.40 | 0.55 | +0.08 | +21.62% | 9 | 666 | 28.91% |
| D230616P00050000 | 2023-06-01 11:07AM EDT | 50.00 | 1.49 | 1.45 | 1.55 | +0.25 | +20.16% | 40 | 3,544 | 24.37% |
| D230616P00052500 | 2023-06-01 10:50AM EDT | 52.50 | 3.55 | 3.40 | 3.60 | +0.42 | +13.42% | 2 | 2,037 | 26.76% |
| D230616P00055000 | 2023-06-01 11:44AM EDT | 55.00 | 5.88 | 5.80 | 6.10 | -0.05 | -0.84% | 6 | 770 | 39.06% |
| D230616P00057500 | 2023-05-18 1:16PM EDT | 57.50 | 5.70 | 8.40 | 8.60 | 0.00 | - | 12 | 239 | 49.90% |
| D230616P00060000 | 2023-05-31 2:00PM EDT | 60.00 | 10.40 | 10.80 | 11.30 | 0.00 | - | 5 | 13 | 55.47% |
| D230616P00065000 | 2023-04-20 10:16AM EDT | 65.00 | 8.57 | 13.20 | 13.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.