DTE Energy Company (DTE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE241018C00095000 | 2024-09-13 1:37PM EDT | 95.00 | 31.60 | 27.80 | 31.90 | 0.00 | - | 5 | 1 | 0.00% |
| DTE241018C00100000 | 2024-10-15 1:45PM EDT | 100.00 | 27.94 | 25.40 | 29.40 | +2.34 | +9.14% | 3 | 5 | 84.38% |
| DTE241018C00105000 | 2024-09-13 1:37PM EDT | 105.00 | 20.20 | 19.00 | 21.40 | 0.00 | - | 5 | 0 | 0.00% |
| DTE241018C00110000 | 2024-10-14 3:49PM EDT | 110.00 | 16.00 | 16.70 | 18.90 | 0.00 | - | 40 | 2 | 97.66% |
| DTE241018C00115000 | 2024-10-15 3:45PM EDT | 115.00 | 12.41 | 11.10 | 13.20 | +1.81 | +17.08% | 6 | 97 | 90.23% |
| DTE241018C00120000 | 2024-10-15 11:54AM EDT | 120.00 | 7.50 | 7.30 | 9.10 | +1.74 | +30.21% | 6 | 317 | 62.99% |
| DTE241018C00125000 | 2024-10-15 2:01PM EDT | 125.00 | 3.17 | 2.50 | 2.80 | +1.87 | +143.85% | 8 | 1,006 | 23.93% |
| DTE241018C00130000 | 2024-10-15 10:44AM EDT | 130.00 | 0.20 | 0.05 | 0.25 | +0.07 | +53.85% | 12 | 139 | 20.36% |
| DTE241018C00135000 | 2024-10-03 9:31AM EDT | 135.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 67.58% |
| DTE241018C00140000 | 2024-09-16 9:31AM EDT | 140.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 65.33% |
| DTE241018C00150000 | 2024-09-20 9:35AM EDT | 150.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 92.38% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE241018P00075000 | 2024-03-19 10:08AM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 276.95% |
| DTE241018P00080000 | 2024-05-01 12:00PM EDT | 80.00 | 0.20 | 0.10 | 5.00 | 0.00 | - | 5 | 17 | 388.67% |
| DTE241018P00085000 | 2024-07-03 12:04PM EDT | 85.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 327 | 276.37% |
| DTE241018P00090000 | 2024-08-09 12:47PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 141.41% |
| DTE241018P00095000 | 2024-05-31 3:41PM EDT | 95.00 | 0.55 | 0.45 | 1.15 | 0.00 | - | 2 | 9 | 197.66% |
| DTE241018P00100000 | 2024-08-05 9:30AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| DTE241018P00105000 | 2024-10-11 11:23AM EDT | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 314 | 92.97% |
| DTE241018P00110000 | 2024-09-03 3:43PM EDT | 110.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 3 | 178 | 66.02% |
| DTE241018P00115000 | 2024-09-23 2:57PM EDT | 115.00 | 0.16 | 0.00 | 1.55 | 0.00 | - | 8 | 173 | 88.96% |
| DTE241018P00120000 | 2024-10-09 1:56PM EDT | 120.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 48 | 43.56% |
| DTE241018P00125000 | 2024-10-15 9:30AM EDT | 125.00 | 0.45 | 0.15 | 0.25 | -0.25 | -35.71% | 2 | 32 | 19.63% |
© 2024 Yahoo. All rights reserved.