DTE Energy Company (DTE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220715C00105000 | 2021-11-10 4:05PM EDT | 105.00 | 11.50 | 13.20 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| DTE220715C00110000 | 2021-12-23 4:13PM EDT | 110.00 | 11.00 | 12.10 | 12.40 | 0.00 | - | 4 | 13 | 0.00% |
| DTE220715C00115000 | 2021-12-06 10:30AM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| DTE220715C00120000 | 2021-12-15 4:41PM EDT | 120.00 | 6.43 | 4.60 | 6.00 | 0.00 | - | 2 | 36 | 0.00% |
| DTE220715C00125000 | 2022-01-04 12:57PM EDT | 125.00 | 4.10 | 3.40 | 5.70 | 0.00 | - | 12 | 22 | 18.49% |
| DTE220715C00130000 | 2021-11-08 11:54AM EDT | 130.00 | 1.25 | 0.75 | 2.45 | 0.00 | - | 2 | 9 | 15.64% |
| DTE220715C00135000 | 2021-12-31 3:55PM EDT | 135.00 | 1.52 | 1.15 | 2.65 | 0.00 | - | 1 | 24 | 26.18% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220715P00060000 | 2021-12-03 2:40PM EDT | 60.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 111.43% |
| DTE220715P00065000 | 2021-11-30 10:30AM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| DTE220715P00070000 | 2021-11-10 7:51AM EDT | 70.00 | 1.00 | 0.40 | 1.60 | 0.00 | - | - | 10 | 105.03% |
| DTE220715P00075000 | 2021-10-27 1:42PM EDT | 75.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | - | 4 | 118.70% |
| DTE220715P00080000 | 2021-11-10 7:51AM EDT | 80.00 | 1.20 | 0.70 | 3.10 | 0.00 | - | - | 1 | 100.39% |
| DTE220715P00085000 | 2021-12-28 11:22AM EDT | 85.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | - | 1 | 71.44% |
| DTE220715P00090000 | 2021-12-20 10:43AM EDT | 90.00 | 1.85 | 0.80 | 1.70 | 0.00 | - | - | 1 | 71.61% |
| DTE220715P00095000 | 2021-12-07 12:28PM EDT | 95.00 | 2.50 | 1.20 | 2.70 | 0.00 | - | 4 | 210 | 71.68% |
| DTE220715P00110000 | 2021-11-10 7:51AM EDT | 110.00 | 6.70 | 5.40 | 5.90 | 0.00 | - | 5 | 5 | 72.19% |
| DTE220715P00120000 | 2021-11-10 7:51AM EDT | 120.00 | 11.85 | 10.40 | 11.30 | 0.00 | - | - | 5 | 79.38% |
| DTE220715P00125000 | 2021-12-30 4:09PM EDT | 125.00 | 10.60 | 8.80 | 11.10 | 0.00 | - | - | 21 | 61.47% |
| DTE220715P00135000 | 2021-10-25 2:49PM EDT | 135.00 | 22.10 | 25.00 | 29.00 | 0.00 | - | - | 0 | 120.57% |
© 2022 Yahoo. All rights reserved.
