DTE Energy Company (DTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220617C00110000 | 2021-10-25 1:52PM EST | 110.00 | 9.90 | 4.10 | 8.50 | 0.00 | - | 5 | 9 | 7.37% |
| DTE220617C00115000 | 2022-01-07 1:54PM EST | 115.00 | 8.60 | 6.90 | 7.60 | 0.00 | - | 13 | 36 | 19.45% |
| DTE220617C00120000 | 2022-01-20 1:09PM EST | 120.00 | 5.20 | 4.40 | 4.90 | +0.30 | +6.12% | 5 | 41 | 18.78% |
| DTE220617C00125000 | 2022-01-14 11:04AM EST | 125.00 | 3.00 | 1.80 | 3.10 | 0.00 | - | 1 | 14 | 18.87% |
| DTE220617C00130000 | 2021-12-15 3:35PM EST | 130.00 | 2.50 | 1.60 | 1.95 | 0.00 | - | 2 | 9 | 19.29% |
| DTE220617C00135000 | 2022-01-05 12:12PM EST | 135.00 | 1.05 | 0.60 | 1.00 | 0.00 | - | - | 11 | 18.57% |
| DTE220617C00140000 | 2021-12-21 2:23PM EST | 140.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | - | 2 | 18.70% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220617P00060000 | 2021-12-07 12:19PM EST | 60.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 5 | 20 | 87.09% |
| DTE220617P00070000 | 2021-11-10 6:51AM EST | 70.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 70.53% |
| DTE220617P00080000 | 2021-11-04 8:30AM EST | 80.00 | 1.00 | 0.25 | 4.30 | 0.00 | - | - | 10 | 55.33% |
| DTE220617P00085000 | 2021-12-15 9:49AM EST | 85.00 | 1.50 | 0.25 | 0.70 | 0.00 | - | 2 | 17 | 35.30% |
| DTE220617P00090000 | 2022-01-20 12:27PM EST | 90.00 | 0.75 | 0.75 | 0.95 | -0.10 | -11.76% | 9 | 65 | 32.76% |
| DTE220617P00095000 | 2022-01-19 10:55AM EST | 95.00 | 1.05 | 0.85 | 1.40 | -0.05 | -4.55% | 4 | 72 | 31.06% |
| DTE220617P00100000 | 2022-01-20 12:46PM EST | 100.00 | 1.35 | 1.50 | 1.75 | -0.30 | -18.18% | 4 | 68 | 27.80% |
| DTE220617P00105000 | 2022-01-20 12:56PM EST | 105.00 | 1.95 | 2.15 | 2.40 | -0.30 | -13.33% | 3 | 56 | 25.40% |
| DTE220617P00110000 | 2022-01-20 3:10PM EST | 110.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 6 | 61 | 23.40% |
| DTE220617P00115000 | 2022-01-20 1:09PM EST | 115.00 | 4.40 | 4.70 | 5.40 | -0.50 | -10.20% | 3 | 90 | 23.48% |
| DTE220617P00120000 | 2022-01-07 11:00AM EST | 120.00 | 6.60 | 6.50 | 7.60 | 0.00 | - | 1 | 1 | 22.32% |
| DTE220617P00125000 | 2021-10-22 2:20PM EST | 125.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DTE220617P00140000 | 2021-11-10 6:51AM EST | 140.00 | 22.40 | 24.60 | 28.00 | 0.00 | - | - | 10 | 45.12% |
