Canada Markets closed

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.36-0.31 (-0.26%)
At close: 04:03PM EST
118.36 0.00 (0.00%)
After hours: 04:49PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE220121C001050002021-11-01 12:28PM EST105.009.255.108.500.00-110.00%
DTE220121C001100002021-12-30 3:40PM EST110.009.568.1011.400.00-27182.62%
DTE220121C001150002022-01-05 10:25AM EST115.005.404.505.80+0.05+0.93%178131.06%
DTE220121C001200002022-01-05 2:15PM EST120.001.400.902.05+0.12+9.38%324388.38%
DTE220121C001250002022-01-05 2:45PM EST125.000.130.000.20-0.07-35.00%318365.63%
DTE220121C001300002021-12-31 10:55AM EST130.000.090.004.800.00-116257.42%
DTE220121C001350002022-01-05 12:12PM EST135.000.300.000.30-0.05-14.29%1135142.97%
DTE220121C001400002021-12-22 9:31AM EST140.000.050.000.000.00-1850.00%
DTE220121C001450002021-06-24 9:31AM EST145.001.280.000.000.00-2050.00%
DTE220121C001500002021-05-24 2:21PM EST150.004.150.701.250.00--2337.11%
DTE220121C001550002021-06-16 12:20PM EST155.001.400.000.000.00-37050.00%
DTE220121C001600002021-06-13 11:10PM EST160.001.450.000.000.00--050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE220121P000850002021-11-18 3:59PM EST85.000.340.004.700.00-512600.39%
DTE220121P000900002021-11-10 6:51AM EST90.000.850.050.700.00-513321.09%
DTE220121P000950002021-11-30 3:20PM EST95.000.550.000.300.00-1119225.00%
DTE220121P001000002021-12-07 11:17AM EST100.001.070.000.450.00-1228194.53%
DTE220121P001050002022-01-05 11:15AM EST105.000.100.000.15-1.90-95.00%20338119.53%
DTE220121P001100002022-01-05 12:29PM EST110.000.100.050.20-0.27-72.97%515987.89%
DTE220121P001150002022-01-05 3:29PM EST115.000.350.200.75-0.04-10.26%4610467.09%
DTE220121P001200002022-01-04 2:07PM EST120.001.621.402.200.00-12348.54%
DTE220121P001250002021-12-08 10:00AM EST125.0010.963.807.600.00-20128.32%
DTE220121P001300002021-06-18 1:53PM EST130.007.6017.6022.500.00-20520.12%
DTE220121P001350002021-12-20 10:14AM EST135.0020.0013.2017.500.00-100215.82%
DTE220121P001400002021-12-20 10:13AM EST140.0025.0018.0022.700.00-200271.19%