NYSE • USD
Dominion Energy, Inc. (D)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D240517C00040000 | 5/3/2024 2:58 PM | 40 | 10.90 | 9.10 | 13.70 | -0.10 | -0.91% | 18 | 47 | 189.84% |
| D240517C00042500 | 5/3/2024 2:35 PM | 42.5 | 8.53 | 6.80 | 11.00 | -0.13 | -1.50% | 3 | 5 | 154.59% |
| D240517C00045000 | 5/3/2024 3:20 PM | 45 | 5.94 | 4.40 | 8.50 | 0.73 | 14.01% | 10 | 61 | 127.54% |
| D240517C00047500 | 5/3/2024 2:34 PM | 47.5 | 3.71 | 3.90 | 5.30 | -0.20 | -5.12% | 19 | 834 | 56.40% |
| D240517C00050000 | 5/3/2024 6:56 PM | 50 | 1.50 | 1.75 | 1.90 | -0.20 | -11.76% | 354 | 2,841 | 27.64% |
| D240517C00052500 | 5/3/2024 7:19 PM | 52.5 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 88 | 4,784 | 22.85% |
| D240517C00055000 | 5/3/2024 6:04 PM | 55 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 82 | 586 | 25.98% |
| D240517C00057500 | 5/2/2024 3:09 PM | 57.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 15 | 33.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D240517P00037500 | 4/16/2024 5:18 PM | 37.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 74.22% |
| D240517P00040000 | 4/16/2024 2:33 PM | 40 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 4 | 93.16% |
| D240517P00042500 | 5/3/2024 4:15 PM | 42.5 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 54 | 52.73% |
| D240517P00045000 | 5/3/2024 4:15 PM | 45 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 522 | 44.73% |
| D240517P00047500 | 5/3/2024 6:04 PM | 47.5 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 12 | 1,448 | 33.01% |
| D240517P00050000 | 5/3/2024 6:04 PM | 50 | 0.40 | 0.25 | 0.35 | -0.06 | -13.04% | 41 | 2,286 | 23.00% |
| D240517P00052500 | 5/3/2024 7:42 PM | 52.5 | 1.50 | 1.30 | 1.45 | 0.05 | 3.45% | 1 | 123 | 19.92% |
| D240517P00055000 | 4/30/2024 7:55 PM | 55 | 3.90 | 2.05 | 5.30 | 0.00 | 0.00% | 1 | 2 | 79.54% |
| D240517P00057500 | 4/23/2024 5:30 PM | 57.5 | 6.47 | 4.10 | 8.10 | 0.00 | 0.00% | - | 0 | 107.42% |
| D240517P00065000 | 3/15/2024 1:39 PM | 65 | 17.38 | 13.80 | 18.50 | 0.00 | 0.00% | - | 0 | 171.78% |
Related Tickers
SO The Southern Company
75.85
+0.69%
DUK Duke Energy Corporation
100.26
+0.96%
AEP American Electric Power Company, Inc.
88.60
+0.40%
NEE NextEra Energy, Inc.
70.14
+1.87%
EXC Exelon Corporation
37.41
-1.27%
ED Consolidated Edison, Inc.
95.56
+0.33%
PEG Public Service Enterprise Group Incorporated
70.45
+0.61%
PPL PPL Corporation
28.09
+0.61%
EIX Edison International
72.34
+0.51%
WEC WEC Energy Group, Inc.
83.22
+0.17%