Canada markets closed

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.70-1.31 (-1.06%)
At close: 04:04PM EDT
121.70 0.00 (0.00%)
After hours: 04:32PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE221021C000950002022-07-07 12:11PM EDT95.0031.7033.1035.800.00--58161.50%
DTE221021C001100002022-06-01 3:08PM EDT110.0023.7520.2022.000.00--1120.52%
DTE221021C001150002022-03-02 12:07PM EDT115.0011.4019.7022.800.00-1236144.12%
DTE221021C001200002022-09-21 2:13PM EDT120.009.304.204.700.00-11530.03%
DTE221021C001250002022-09-27 1:29PM EDT125.001.851.302.15-2.35-55.95%23727.64%
DTE221021C001300002022-09-27 2:16PM EDT130.000.700.601.80-0.40-36.36%2213137.05%
DTE221021C001350002022-09-27 2:27PM EDT135.000.330.250.40-0.02-5.71%685929.30%
DTE221021C001400002022-09-26 10:57AM EDT140.000.350.000.300.00-333134.33%
DTE221021C001450002022-09-26 12:46PM EDT145.000.160.000.200.00-17337.74%
DTE221021C001500002022-07-29 1:17PM EDT150.000.400.004.800.00-1380.52%
DTE221021C001750002022-04-22 3:55PM EDT175.000.450.004.800.00-11114.84%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE221021P000600002022-09-26 12:35PM EDT60.000.100.000.750.00-10979144.14%
DTE221021P000650002022-09-08 9:56AM EDT65.000.050.000.800.00-1525131.06%
DTE221021P000700002022-09-15 11:46AM EDT70.000.050.000.850.00-1510118.65%
DTE221021P000750002022-09-09 1:01PM EDT75.000.400.000.850.00-11105.76%
DTE221021P000800002022-09-09 9:30AM EDT80.000.010.000.900.00-1194.63%
DTE221021P000900002022-06-28 12:34PM EDT90.000.600.002.500.00-1191.80%
DTE221021P000950002022-09-27 9:30AM EDT95.000.200.000.750.00-2040058.79%
DTE221021P001000002022-06-02 10:30AM EDT100.000.110.054.800.00--183.59%
DTE221021P001050002022-09-26 10:00AM EDT105.000.400.351.450.00-10010157.28%
DTE221021P001100002022-09-19 10:28AM EDT110.000.440.750.950.00-102,00238.31%
DTE221021P001150002022-09-23 2:53PM EDT115.000.801.051.500.00-2732.28%
DTE221021P001200002022-09-27 3:10PM EDT120.002.402.152.60-0.20-7.69%75826.81%
DTE221021P001250002022-09-23 2:56PM EDT125.003.704.605.200.00-152125.56%
DTE221021P001300002022-09-27 10:02AM EDT130.006.508.309.200.00-12827.74%
DTE221021P001350002022-09-07 11:35AM EDT135.004.0011.0015.600.00-1252.64%
DTE221021P001600002022-04-25 9:53AM EDT160.0025.0526.2029.900.00-330.00%