DTE Energy Company (DTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220121C00105000 | 2021-11-01 12:28PM EST | 105.00 | 9.25 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| DTE220121C00110000 | 2021-12-30 3:40PM EST | 110.00 | 9.56 | 8.10 | 11.40 | 0.00 | - | 2 | 7 | 62.11% |
| DTE220121C00115000 | 2022-01-05 10:25AM EST | 115.00 | 5.40 | 4.50 | 5.80 | +0.05 | +0.93% | 1 | 78 | 64.06% |
| DTE220121C00120000 | 2022-01-05 2:15PM EST | 120.00 | 1.40 | 0.90 | 2.05 | +0.12 | +9.38% | 3 | 243 | 46.97% |
| DTE220121C00125000 | 2022-01-05 2:45PM EST | 125.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 3 | 183 | 33.99% |
| DTE220121C00130000 | 2021-12-31 10:55AM EST | 130.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 122.02% |
| DTE220121C00135000 | 2022-01-05 12:12PM EST | 135.00 | 0.30 | 0.00 | 0.30 | -0.05 | -14.29% | 11 | 35 | 67.58% |
| DTE220121C00140000 | 2021-12-22 9:31AM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| DTE220121C00145000 | 2021-06-24 9:31AM EST | 145.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DTE220121C00150000 | 2021-05-24 2:21PM EST | 150.00 | 4.15 | 0.70 | 1.25 | 0.00 | - | - | 2 | 163.87% |
| DTE220121C00155000 | 2021-06-16 12:20PM EST | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| DTE220121C00160000 | 2021-06-13 11:10PM EST | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220121P00085000 | 2021-11-18 3:59PM EST | 85.00 | 0.34 | 0.00 | 4.70 | 0.00 | - | 5 | 12 | 304.98% |
| DTE220121P00090000 | 2021-11-10 6:51AM EST | 90.00 | 0.85 | 0.05 | 0.70 | 0.00 | - | 5 | 13 | 164.45% |
| DTE220121P00095000 | 2021-11-30 3:20PM EST | 95.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 119 | 116.02% |
| DTE220121P00100000 | 2021-12-07 11:17AM EST | 100.00 | 1.07 | 0.00 | 0.45 | 0.00 | - | 1 | 228 | 101.17% |
| DTE220121P00105000 | 2022-01-05 11:15AM EST | 105.00 | 0.10 | 0.00 | 0.15 | -1.90 | -95.00% | 20 | 338 | 63.28% |
| DTE220121P00110000 | 2022-01-05 12:29PM EST | 110.00 | 0.10 | 0.05 | 0.20 | -0.27 | -72.97% | 5 | 159 | 53.13% |
| DTE220121P00115000 | 2022-01-05 3:29PM EST | 115.00 | 0.35 | 0.20 | 0.75 | -0.04 | -10.26% | 46 | 104 | 47.17% |
| DTE220121P00120000 | 2022-01-04 2:07PM EST | 120.00 | 1.62 | 1.40 | 2.20 | 0.00 | - | 1 | 23 | 37.50% |
| DTE220121P00125000 | 2021-12-08 10:00AM EST | 125.00 | 10.96 | 3.80 | 7.60 | 0.00 | - | 2 | 0 | 82.47% |
| DTE220121P00130000 | 2021-06-18 1:53PM EST | 130.00 | 7.60 | 17.60 | 22.50 | 0.00 | - | 2 | 0 | 272.02% |
| DTE220121P00135000 | 2021-12-20 10:14AM EST | 135.00 | 20.00 | 13.20 | 17.50 | 0.00 | - | 10 | 0 | 134.47% |
| DTE220121P00140000 | 2021-12-20 10:13AM EST | 140.00 | 25.00 | 18.00 | 22.70 | 0.00 | - | 20 | 0 | 163.09% |
