DTE Energy Company (DTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220121C00130000 | 2021-06-24 10:36AM EST | 130.00 | 5.96 | 5.70 | 6.50 | -3.04 | -33.78% | 3 | 3 | 75.21% |
| DTE220121C00135000 | 2021-06-24 9:12AM EST | 135.00 | 3.81 | 2.70 | 4.30 | -1.89 | -33.16% | 2 | 4 | 64.42% |
| DTE220121C00140000 | 2021-06-17 12:17PM EST | 140.00 | 4.70 | 1.80 | 2.80 | 0.00 | - | 4 | 10 | 60.91% |
| DTE220121C00145000 | 2021-06-17 10:34AM EST | 145.00 | 1.28 | 1.05 | 1.65 | -1.92 | -60.00% | 2 | 4 | 56.81% |
| DTE220121C00150000 | 2021-05-24 2:21PM EST | 150.00 | 4.15 | 0.00 | 1.30 | 0.00 | - | - | 2 | 51.81% |
| DTE220121C00160000 | 2021-06-13 11:10PM EST | 160.00 | 1.45 | 0.00 | 4.00 | 0.00 | - | - | 1 | 78.96% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220121P00090000 | 2021-05-21 8:56AM EST | 90.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | 15 | 15 | 66.00% |
| DTE220121P00105000 | 2021-06-15 8:30AM EST | 105.00 | 1.50 | 0.25 | 4.70 | 0.00 | - | 1 | 3 | 48.39% |
| DTE220121P00110000 | 2021-06-01 10:43AM EST | 110.00 | 1.85 | 2.10 | 3.20 | 0.00 | - | 2 | 12 | 25.15% |
| DTE220121P00115000 | 2021-05-25 12:03PM EST | 115.00 | 2.50 | 2.80 | 4.00 | 0.00 | - | - | 2 | 12.60% |
| DTE220121P00120000 | 2021-06-16 10:24AM EST | 120.00 | 3.30 | 2.70 | 6.50 | 0.00 | - | 3 | 4 | 0.00% |
| DTE220121P00125000 | 2021-06-18 2:27PM EST | 125.00 | 5.50 | 5.00 | 8.00 | 0.00 | - | 9 | 10 | 0.00% |
| DTE220121P00130000 | 2021-06-18 1:53PM EST | 130.00 | 7.60 | 5.50 | 10.00 | 0.00 | - | 2 | 32 | 0.00% |
| DTE220121P00135000 | 2021-06-15 8:50AM EST | 135.00 | 8.00 | 8.50 | 12.70 | 0.00 | - | 1 | 10 | 0.00% |
| DTE220121P00140000 | 2021-05-24 2:31PM EST | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
