DTE Energy Company (DTE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE221021C00095000 | 2022-07-07 12:11PM EDT | 95.00 | 31.70 | 33.10 | 35.80 | 0.00 | - | - | 58 | 154.86% |
| DTE221021C00110000 | 2022-06-01 3:08PM EDT | 110.00 | 23.75 | 20.20 | 22.00 | 0.00 | - | - | 1 | 115.82% |
| DTE221021C00115000 | 2022-03-02 12:07PM EDT | 115.00 | 11.40 | 19.70 | 22.80 | 0.00 | - | 12 | 36 | 140.04% |
| DTE221021C00120000 | 2022-09-21 2:13PM EDT | 120.00 | 9.30 | 5.00 | 5.50 | 0.00 | - | 1 | 15 | 32.79% |
| DTE221021C00125000 | 2022-09-26 3:11PM EDT | 125.00 | 4.20 | 2.15 | 2.65 | 0.00 | - | 20 | 37 | 29.27% |
| DTE221021C00130000 | 2022-09-27 10:06AM EDT | 130.00 | 0.95 | 0.90 | 2.65 | -0.15 | -13.64% | 10 | 131 | 42.77% |
| DTE221021C00135000 | 2022-09-27 10:02AM EDT | 135.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 4 | 859 | 27.93% |
| DTE221021C00140000 | 2022-09-26 10:57AM EDT | 140.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 331 | 33.11% |
| DTE221021C00145000 | 2022-09-26 12:46PM EDT | 145.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 73 | 38.18% |
| DTE221021C00150000 | 2022-07-29 1:17PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 78.83% |
| DTE221021C00175000 | 2022-04-22 3:55PM EDT | 175.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.31% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE221021P00060000 | 2022-09-26 12:35PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 979 | 109.38% |
| DTE221021P00065000 | 2022-09-08 9:56AM EDT | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 197.51% |
| DTE221021P00070000 | 2022-09-15 11:46AM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 10 | 178.61% |
| DTE221021P00075000 | 2022-09-09 1:01PM EDT | 75.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 84.77% |
| DTE221021P00080000 | 2022-09-09 9:30AM EDT | 80.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.31% |
| DTE221021P00090000 | 2022-06-28 12:34PM EDT | 90.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 93.12% |
| DTE221021P00095000 | 2022-09-27 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 400 | 59.96% |
| DTE221021P00100000 | 2022-06-02 10:30AM EDT | 100.00 | 0.11 | 0.05 | 4.80 | 0.00 | - | - | 1 | 85.16% |
| DTE221021P00105000 | 2022-09-26 10:00AM EDT | 105.00 | 0.40 | 0.25 | 1.35 | 0.00 | - | 100 | 101 | 57.37% |
| DTE221021P00110000 | 2022-09-19 10:28AM EDT | 110.00 | 0.44 | 0.60 | 1.00 | 0.00 | - | 10 | 2,002 | 40.53% |
| DTE221021P00115000 | 2022-09-23 2:53PM EDT | 115.00 | 0.80 | 0.90 | 1.30 | 0.00 | - | 2 | 7 | 32.01% |
| DTE221021P00120000 | 2022-09-26 3:09PM EDT | 120.00 | 2.60 | 1.80 | 2.40 | 0.00 | - | 1 | 58 | 27.64% |
| DTE221021P00125000 | 2022-09-23 2:56PM EDT | 125.00 | 3.70 | 3.70 | 4.50 | 0.00 | - | 15 | 21 | 23.78% |
| DTE221021P00130000 | 2022-09-27 10:02AM EDT | 130.00 | 6.50 | 6.90 | 8.00 | 0.00 | - | 1 | 28 | 20.75% |
| DTE221021P00135000 | 2022-09-07 11:35AM EDT | 135.00 | 4.00 | 10.20 | 13.50 | 0.00 | - | 1 | 2 | 36.33% |
| DTE221021P00160000 | 2022-04-25 9:53AM EDT | 160.00 | 25.05 | 26.20 | 29.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
