Options Chain for DOMINION ENERGY INC COM (D) - $48.61 as of 4/19/2024 6:43:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 27.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 27.50 | 20.00 | 24.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 30.00 | 18.00 | 21.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 32.50 | 15.00 | 19.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 35.00 | 12.50 | 17.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 37.50 | 10.00 | 14.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 40.00 | 8.00 | 12.20 | 9.90 | +1.60 | +19.28% | 10 | 45 | 1.06 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 42.50 | 5.80 | 9.70 | 4.94 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.98 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 5.10 | 5.30 | 4.90 | +1.65 | +50.77% | 4 | 67 | 0.31 | 0.91 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 47.50 | 3.00 | 3.10 | 3.10 | +0.85 | +37.78% | 274 | 896 | 0.28 | 0.76 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 50.00 | 1.35 | 1.45 | 1.46 | +0.51 | +53.69% | 193 | 2,491 | 0.25 | 0.51 | 0.11 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 52.50 | 0.45 | 0.55 | 0.53 | +0.28 | +112.00% | 1,701 | 2,581 | 0.25 | 0.25 | 0.09 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 55.00 | 0.10 | 0.15 | 0.14 | +0.04 | +40.00% | 34 | 95 | 0.24 | 0.08 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 57.50 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | 0.02 | 0.01 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.05 | -0.15 | -75.00% | 1 | 62 | 0.40 | -0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 0.15 | 0.20 | 0.15 | -0.15 | -50.00% | 30 | 564 | 0.29 | -0.09 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 47.50 | 0.45 | 0.55 | 0.50 | -0.45 | -47.37% | 1,048 | 578 | 0.26 | -0.24 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 50.00 | 1.30 | 1.45 | 1.49 | -0.58 | -28.02% | 568 | 850 | 0.25 | -0.49 | 0.11 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 52.50 | 2.00 | 3.10 | 2.95 | -1.32 | -30.92% | 1 | 104 | 0.25 | -0.75 | 0.09 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 55.00 | 3.20 | 7.40 | 6.30 | 0.00 | 0.00% | 1 | 0 | 0.56 | -0.92 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 57.50 | 5.50 | 9.70 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 60.00 | 8.00 | 12.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 65.00 | 12.80 | 17.50 | 17.38 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:04 PM EST |