Canada markets closed

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.05-3.17 (-2.68%)
At close: 04:04PM EDT
116.21 +1.16 (+1.01%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE221021C000950002022-07-07 12:11PM EDT95.0031.7033.1035.800.00--58233.06%
DTE221021C001100002022-09-30 3:06PM EDT110.006.906.009.50-16.85-70.95%7162.04%
DTE221021C001150002022-09-30 2:05PM EDT115.003.801.505.50-7.60-66.67%13649.77%
DTE221021C001200002022-09-29 2:38PM EDT120.002.960.103.000.00-52045.35%
DTE221021C001250002022-09-30 12:56PM EDT125.001.000.100.85-0.85-45.95%63734.89%
DTE221021C001300002022-09-30 11:26AM EDT130.000.350.000.55-0.35-50.00%513139.70%
DTE221021C001350002022-09-30 2:49PM EDT135.000.150.100.25-0.10-40.00%4882940.43%
DTE221021C001400002022-09-30 3:24PM EDT140.000.190.000.20-0.10-34.48%433145.61%
DTE221021C001450002022-09-26 12:46PM EDT145.000.160.000.200.00-17352.05%
DTE221021C001500002022-07-29 1:17PM EDT150.000.400.004.800.00-13103.93%
DTE221021C001750002022-04-22 3:55PM EDT175.000.450.004.800.00-11140.14%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE221021P000600002022-09-26 12:35PM EDT60.000.100.000.100.00-10979110.55%
DTE221021P000650002022-09-08 9:56AM EDT65.000.050.004.800.00-1525201.76%
DTE221021P000700002022-09-15 11:46AM EDT70.000.050.001.150.00-1510126.56%
DTE221021P000750002022-09-09 1:01PM EDT75.000.400.000.750.00-11102.44%
DTE221021P000800002022-09-09 9:30AM EDT80.000.010.000.750.00-1189.16%
DTE221021P000900002022-06-28 12:34PM EDT90.000.600.002.500.00-1187.11%
DTE221021P000950002022-09-27 9:30AM EDT95.000.200.150.450.00-2040050.24%
DTE221021P001000002022-06-02 10:30AM EDT100.000.110.054.800.00--175.34%
DTE221021P001050002022-09-29 3:19PM EDT105.000.750.202.000.00-4914953.86%
DTE221021P001100002022-09-30 1:49PM EDT110.001.451.251.65+0.35+31.82%72,22633.72%
DTE221021P001150002022-09-30 1:11PM EDT115.002.900.504.30+1.80+163.64%2939.31%
DTE221021P001200002022-09-30 1:09PM EDT120.005.705.106.70+1.55+37.35%46433.03%
DTE221021P001250002022-09-23 2:56PM EDT125.003.707.5012.300.00-152152.93%
DTE221021P001300002022-09-28 3:22PM EDT130.007.4012.5017.100.00-202862.60%
DTE221021P001350002022-09-07 11:35AM EDT135.004.0017.5022.200.00-1274.49%
DTE221021P001600002022-04-25 9:53AM EDT160.0025.0526.2029.900.00-330.00%