DTE Energy Company (DTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE221021C00095000 | 2022-07-07 12:11PM EDT | 95.00 | 31.70 | 33.10 | 35.80 | 0.00 | - | - | 58 | 233.06% |
| DTE221021C00110000 | 2022-09-30 3:06PM EDT | 110.00 | 6.90 | 6.00 | 9.50 | -16.85 | -70.95% | 7 | 1 | 62.04% |
| DTE221021C00115000 | 2022-09-30 2:05PM EDT | 115.00 | 3.80 | 1.50 | 5.50 | -7.60 | -66.67% | 1 | 36 | 49.77% |
| DTE221021C00120000 | 2022-09-29 2:38PM EDT | 120.00 | 2.96 | 0.10 | 3.00 | 0.00 | - | 5 | 20 | 45.35% |
| DTE221021C00125000 | 2022-09-30 12:56PM EDT | 125.00 | 1.00 | 0.10 | 0.85 | -0.85 | -45.95% | 6 | 37 | 34.89% |
| DTE221021C00130000 | 2022-09-30 11:26AM EDT | 130.00 | 0.35 | 0.00 | 0.55 | -0.35 | -50.00% | 5 | 131 | 39.70% |
| DTE221021C00135000 | 2022-09-30 2:49PM EDT | 135.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 48 | 829 | 40.43% |
| DTE221021C00140000 | 2022-09-30 3:24PM EDT | 140.00 | 0.19 | 0.00 | 0.20 | -0.10 | -34.48% | 4 | 331 | 45.61% |
| DTE221021C00145000 | 2022-09-26 12:46PM EDT | 145.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 73 | 52.05% |
| DTE221021C00150000 | 2022-07-29 1:17PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 103.93% |
| DTE221021C00175000 | 2022-04-22 3:55PM EDT | 175.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 140.14% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE221021P00060000 | 2022-09-26 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 979 | 110.55% |
| DTE221021P00065000 | 2022-09-08 9:56AM EDT | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 201.76% |
| DTE221021P00070000 | 2022-09-15 11:46AM EDT | 70.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 15 | 10 | 126.56% |
| DTE221021P00075000 | 2022-09-09 1:01PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.44% |
| DTE221021P00080000 | 2022-09-09 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.16% |
| DTE221021P00090000 | 2022-06-28 12:34PM EDT | 90.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 87.11% |
| DTE221021P00095000 | 2022-09-27 9:30AM EDT | 95.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 20 | 400 | 50.24% |
| DTE221021P00100000 | 2022-06-02 10:30AM EDT | 100.00 | 0.11 | 0.05 | 4.80 | 0.00 | - | - | 1 | 75.34% |
| DTE221021P00105000 | 2022-09-29 3:19PM EDT | 105.00 | 0.75 | 0.20 | 2.00 | 0.00 | - | 49 | 149 | 53.86% |
| DTE221021P00110000 | 2022-09-30 1:49PM EDT | 110.00 | 1.45 | 1.25 | 1.65 | +0.35 | +31.82% | 7 | 2,226 | 33.72% |
| DTE221021P00115000 | 2022-09-30 1:11PM EDT | 115.00 | 2.90 | 0.50 | 4.30 | +1.80 | +163.64% | 2 | 9 | 39.31% |
| DTE221021P00120000 | 2022-09-30 1:09PM EDT | 120.00 | 5.70 | 5.10 | 6.70 | +1.55 | +37.35% | 4 | 64 | 33.03% |
| DTE221021P00125000 | 2022-09-23 2:56PM EDT | 125.00 | 3.70 | 7.50 | 12.30 | 0.00 | - | 15 | 21 | 52.93% |
| DTE221021P00130000 | 2022-09-28 3:22PM EDT | 130.00 | 7.40 | 12.50 | 17.10 | 0.00 | - | 20 | 28 | 62.60% |
| DTE221021P00135000 | 2022-09-07 11:35AM EDT | 135.00 | 4.00 | 17.50 | 22.20 | 0.00 | - | 1 | 2 | 74.49% |
| DTE221021P00160000 | 2022-04-25 9:53AM EDT | 160.00 | 25.05 | 26.20 | 29.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
