Canada Markets closed

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.91+2.54 (+2.11%)
At close: 04:07PM EDT
122.91 +0.01 (+0.00%)
After hours: 04:26PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE220715C001050002021-11-10 4:05PM EDT105.0011.5013.2015.000.00-100.00%
DTE220715C001100002022-02-09 2:05PM EDT110.0012.4016.9019.600.00-21395.09%
DTE220715C001150002022-06-21 2:07PM EDT115.004.507.609.700.00-53841.58%
DTE220715C001200002022-06-23 12:47PM EDT120.003.104.505.100.00-33129.70%
DTE220715C001250002022-06-23 1:39PM EDT125.000.551.552.000.00-36724.68%
DTE220715C001300002022-06-24 2:01PM EDT130.000.450.401.20+0.30+200.00%16430.74%
DTE220715C001350002022-06-22 10:21AM EDT135.000.100.001.000.00-24139.04%
DTE220715C001400002022-05-25 12:53PM EDT140.001.460.000.000.00-622412.50%
DTE220715C001450002022-05-25 10:17AM EDT145.000.800.004.800.00-511175.90%
DTE220715C001500002022-04-18 12:03AM EDT150.001.000.004.800.00--184.99%
DTE220715C001550002022-05-23 1:44PM EDT155.000.550.004.800.00--193.43%
DTE220715C001650002022-04-19 3:36PM EDT165.000.550.054.800.00-212109.20%
DTE220715C001800002022-04-18 12:03AM EDT180.000.25-4.800.00--10160.53%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DTE220715P000600002022-04-18 3:16PM EDT60.000.050.004.000.00-1010226.95%
DTE220715P000650002022-06-17 11:12AM EDT65.000.150.004.800.00-215216.26%
DTE220715P000700002022-06-17 11:11AM EDT70.000.100.004.800.00-111195.65%
DTE220715P000750002021-10-27 1:42PM EDT75.000.740.004.800.00--4176.42%
DTE220715P000800002021-11-10 7:51AM EDT80.001.200.601.400.00--1124.81%
DTE220715P000850002021-12-28 11:22AM EDT85.000.800.202.950.00--1124.37%
DTE220715P000900002022-05-11 12:34PM EDT90.000.550.000.600.00-21274.12%
DTE220715P000950002021-12-07 12:28PM EDT95.002.500.951.350.00-421086.47%
DTE220715P001000002022-06-02 2:37PM EDT100.000.550.002.500.00--5175.12%
DTE220715P001050002022-06-15 10:42AM EDT105.000.900.002.700.00--163.53%
DTE220715P001100002022-06-22 11:59AM EDT110.001.350.354.000.00-81360.74%
DTE220715P001150002022-06-16 9:33AM EDT115.003.160.702.500.00-11949.12%
DTE220715P001200002022-06-14 10:57AM EDT120.004.801.501.950.00-12527.52%
DTE220715P001250002022-06-21 1:41PM EDT125.008.023.504.200.00-23625.65%
DTE220715P001300002022-06-10 10:04AM EDT130.005.706.008.200.00-24629.74%
DTE220715P001350002022-05-02 3:52PM EDT135.009.505.005.900.00-1030.00%
DTE220715P001400002022-04-07 2:26PM EDT140.007.9010.7014.100.00-150.00%
DTE220715P001600002022-06-10 9:36AM EDT160.0034.1034.5038.900.00-51092.97%