DTE - DTE Energy Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE230721C00085000 | 2023-03-31 2:17PM EDT | 85.00 | 25.28 | 27.10 | 30.10 | 0.00 | - | 3 | 2 | 78.83% |
| DTE230721C00100000 | 2023-05-23 12:39PM EDT | 100.00 | 11.00 | 10.30 | 12.50 | 0.00 | - | - | 6 | 33.69% |
| DTE230721C00105000 | 2023-06-02 11:26AM EDT | 105.00 | 5.20 | 6.40 | 7.40 | 0.00 | - | 3 | 10 | 22.45% |
| DTE230721C00110000 | 2023-06-07 1:53PM EDT | 110.00 | 3.24 | 2.85 | 3.50 | +0.69 | +27.06% | 3 | 31 | 18.26% |
| DTE230721C00115000 | 2023-06-07 2:08PM EDT | 115.00 | 1.10 | 0.85 | 1.15 | +0.25 | +29.41% | 24 | 91 | 16.46% |
| DTE230721C00120000 | 2023-05-30 11:20AM EDT | 120.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 95 | 18.48% |
| DTE230721C00125000 | 2023-05-22 10:00AM EDT | 125.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 29 | 32.23% |
| DTE230721C00130000 | 2023-05-19 11:27AM EDT | 130.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 27.25% |
| DTE230721C00135000 | 2023-05-10 1:59PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 45 | 18 | 30.96% |
| DTE230721C00140000 | 2023-01-13 2:41PM EDT | 140.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 1 | 8 | 51.95% |
| DTE230721C00165000 | 2023-02-01 10:30AM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE230721P00055000 | 2023-05-02 3:33PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 550 | 4,566 | 75.78% |
| DTE230721P00060000 | 2023-05-26 1:10PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 1,126 | 66.80% |
| DTE230721P00075000 | 2023-03-29 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| DTE230721P00090000 | 2023-05-25 2:07PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 5 | 12 | 43.97% |
| DTE230721P00095000 | 2023-05-18 11:07AM EDT | 95.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 1 | 68 | 37.35% |
| DTE230721P00100000 | 2023-06-05 9:58AM EDT | 100.00 | 0.75 | 0.35 | 0.90 | 0.00 | - | 2 | 10 | 29.96% |
| DTE230721P00105000 | 2023-06-02 9:30AM EDT | 105.00 | 2.45 | 0.30 | 1.30 | 0.00 | - | 1 | 20 | 23.73% |
| DTE230721P00110000 | 2023-05-19 10:58AM EDT | 110.00 | 3.60 | 0.80 | 2.65 | 0.00 | - | 6 | 24 | 20.90% |
| DTE230721P00115000 | 2023-05-08 3:19PM EDT | 115.00 | 4.70 | 3.60 | 6.00 | 0.00 | - | 3 | 46 | 24.23% |
| DTE230721P00120000 | 2023-06-06 3:55PM EDT | 120.00 | 11.00 | 8.30 | 10.20 | 0.00 | - | 3 | 42 | 28.11% |
| DTE230721P00125000 | 2022-12-14 12:31PM EDT | 125.00 | 9.70 | 7.50 | 11.50 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.