Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,320.41 +12.51 (+0.38%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,925.97 -269.63 (-1.40%) FTSE 100
8,363.06 -7.27 (-0.09%) Bitcoin USD
69,555.61 -177.28 (-0.25%) CMC Crypto 200
1,515.08 +12.42 (+0.83%)
Dominion Energy, Inc. (D)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 0.00% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-04-01 2:25PM EDT | 25.00 | 23.96 | 25.40 | 29.00 | 0.00 | - | 2 | 3 | 61.67% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00030000 | 2024-04-15 12:12PM EDT | 30.00 | 18.75 | 21.00 | 25.20 | 0.00 | - | 550 | 482 | 68.90% |
| D250117C00032500 | 2024-03-01 4:07PM EDT | 32.50 | 12.97 | 15.10 | 18.20 | 0.00 | - | 1 | 18 | 0.00% |
| D250117C00035000 | 2024-04-19 3:28PM EDT | 35.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 14.40 | 14.60 | 0.00 | - | 1 | 154 | 0.00% |
| D250117C00040000 | 2024-05-22 9:50AM EDT | 40.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D250117C00042500 | 2024-05-20 9:30AM EDT | 42.50 | 11.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| D250117C00045000 | 2024-05-20 3:03PM EDT | 45.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00047500 | 2024-05-20 3:07PM EDT | 47.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00050000 | 2024-05-22 12:01PM EDT | 50.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00052500 | 2024-05-21 11:06AM EDT | 52.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| D250117C00055000 | 2024-05-22 3:26PM EDT | 55.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| D250117C00057500 | 2024-05-22 2:29PM EDT | 57.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| D250117C00060000 | 2024-05-22 1:54PM EDT | 60.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| D250117C00062500 | 2024-05-20 1:00PM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| D250117C00065000 | 2024-05-21 9:42AM EDT | 65.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| D250117C00067500 | 2024-05-15 3:25PM EDT | 67.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| D250117C00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| D250117C00075000 | 2024-05-20 3:09PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| D250117C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| D250117C00080000 | 2024-05-15 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| D250117C00082500 | 2024-05-17 1:35PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| D250117C00085000 | 2024-05-06 9:50AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| D250117C00087500 | 2024-05-14 1:59PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 31.98% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 235 | 48.29% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 32.62% |
| D250117C00100000 | 2024-05-06 10:40AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 48.24% |
| D250117C00110000 | 2024-05-21 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 62.01% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 64.40% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 81.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 65.04% |
| D250117P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| D250117P00027500 | 2024-05-10 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| D250117P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| D250117P00032500 | 2024-05-20 3:06PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| D250117P00035000 | 2024-05-22 9:50AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| D250117P00037500 | 2024-05-16 9:52AM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| D250117P00040000 | 2024-05-20 10:50AM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| D250117P00042500 | 2024-05-20 3:57PM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| D250117P00045000 | 2024-05-22 1:19PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| D250117P00047500 | 2024-05-22 12:06PM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| D250117P00050000 | 2024-05-21 12:16PM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| D250117P00052500 | 2024-05-21 2:35PM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| D250117P00055000 | 2024-05-20 1:53PM EDT | 55.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| D250117P00057500 | 2024-05-16 9:31AM EDT | 57.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00060000 | 2024-05-16 9:51AM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| D250117P00062500 | 2024-05-16 10:14AM EDT | 62.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00065000 | 2024-05-14 11:28AM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 58.25% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 54.88% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 45.37% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 33.79% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.