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
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE220617C001100002021-10-25 1:52PM EST110.009.904.108.500.00-597.37%
DTE220617C001150002022-01-07 1:54PM EST115.008.606.907.600.00-133619.45%
DTE220617C001200002022-01-20 1:09PM EST120.005.204.404.90+0.30+6.12%54118.78%
DTE220617C001250002022-01-14 11:04AM EST125.003.001.803.100.00-11418.87%
DTE220617C001300002021-12-15 3:35PM EST130.002.501.601.950.00-2919.29%
DTE220617C001350002022-01-05 12:12PM EST135.001.050.601.000.00--1118.57%
DTE220617C001400002021-12-21 2:23PM EST140.000.800.300.550.00--218.70%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE220617P000600002021-12-07 12:19PM EST60.000.250.054.800.00-52087.09%
DTE220617P000700002021-11-10 6:51AM EST70.001.100.004.800.00--1070.53%
DTE220617P000800002021-11-04 8:30AM EST80.001.000.254.300.00--1055.33%
DTE220617P000850002021-12-15 9:49AM EST85.001.500.250.700.00-21735.30%
DTE220617P000900002022-01-20 12:27PM EST90.000.750.750.95-0.10-11.76%96532.76%
DTE220617P000950002022-01-19 10:55AM EST95.001.050.851.40-0.05-4.55%47231.06%
DTE220617P001000002022-01-20 12:46PM EST100.001.351.501.75-0.30-18.18%46827.80%
DTE220617P001050002022-01-20 12:56PM EST105.001.952.152.40-0.30-13.33%35625.40%
DTE220617P001100002022-01-20 3:10PM EST110.003.103.103.400.00-66123.40%
DTE220617P001150002022-01-20 1:09PM EST115.004.404.705.40-0.50-10.20%39023.48%
DTE220617P001200002022-01-07 11:00AM EST120.006.606.507.600.00-1122.32%
DTE220617P001250002021-10-22 2:20PM EST125.0013.700.000.000.00-500.00%
DTE220617P001400002021-11-10 6:51AM EST140.0022.4024.6028.000.00--1045.12%