DTE Energy Company (DTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE240419C00085000 | 2023-10-06 2:23PM EST | 85.00 | 14.20 | 15.60 | 18.50 | 0.00 | - | 22 | 22 | 0.00% |
| DTE240419C00090000 | 2023-10-12 10:28AM EST | 90.00 | 11.10 | 10.20 | 12.50 | 0.00 | - | 4 | 49 | 0.00% |
| DTE240419C00095000 | 2023-12-01 12:05PM EST | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DTE240419C00100000 | 2023-11-30 12:22PM EST | 100.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| DTE240419C00105000 | 2023-12-04 11:27AM EST | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| DTE240419C00110000 | 2023-11-30 3:34PM EST | 110.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 0.78% |
| DTE240419C00115000 | 2023-12-04 11:46AM EST | 115.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 3.13% |
| DTE240419C00120000 | 2023-11-29 3:18PM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 3.13% |
| DTE240419C00125000 | 2023-10-13 12:08PM EST | 125.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 17.20% |
| DTE240419C00130000 | 2023-08-29 12:47PM EST | 130.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 3 | 22.77% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE240419P00070000 | 2023-10-16 10:45AM EST | 70.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 43.75% |
| DTE240419P00075000 | 2023-12-04 10:45AM EST | 75.00 | 0.20 | 0.50 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| DTE240419P00080000 | 2023-11-10 11:25AM EST | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 604 | 12.50% |
| DTE240419P00085000 | 2023-12-04 1:55PM EST | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 6.25% |
| DTE240419P00090000 | 2023-12-01 12:33PM EST | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| DTE240419P00095000 | 2023-11-28 10:10AM EST | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| DTE240419P00100000 | 2023-12-04 11:27AM EST | 100.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 3.13% |
| DTE240419P00105000 | 2023-12-01 9:44AM EST | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 1.56% |
| DTE240419P00110000 | 2023-12-04 9:49AM EST | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| DTE240419P00115000 | 2023-11-16 10:03AM EST | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DTE240419P00120000 | 2023-12-01 2:06PM EST | 120.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| DTE240419P00125000 | 2023-12-01 2:07PM EST | 125.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.