DTE Energy Company (DTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:07PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220715C00105000 | 2021-11-10 4:05PM EDT | 105.00 | 11.50 | 13.20 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| DTE220715C00110000 | 2022-02-09 2:05PM EDT | 110.00 | 12.40 | 16.90 | 19.60 | 0.00 | - | 2 | 13 | 95.09% |
| DTE220715C00115000 | 2022-06-21 2:07PM EDT | 115.00 | 4.50 | 7.60 | 9.70 | 0.00 | - | 5 | 38 | 41.58% |
| DTE220715C00120000 | 2022-06-23 12:47PM EDT | 120.00 | 3.10 | 4.50 | 5.10 | 0.00 | - | 3 | 31 | 29.70% |
| DTE220715C00125000 | 2022-06-23 1:39PM EDT | 125.00 | 0.55 | 1.55 | 2.00 | 0.00 | - | 3 | 67 | 24.68% |
| DTE220715C00130000 | 2022-06-24 2:01PM EDT | 130.00 | 0.45 | 0.40 | 1.20 | +0.30 | +200.00% | 1 | 64 | 30.74% |
| DTE220715C00135000 | 2022-06-22 10:21AM EDT | 135.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 41 | 39.04% |
| DTE220715C00140000 | 2022-05-25 12:53PM EDT | 140.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 62 | 24 | 12.50% |
| DTE220715C00145000 | 2022-05-25 10:17AM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 5 | 111 | 75.90% |
| DTE220715C00150000 | 2022-04-18 12:03AM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.99% |
| DTE220715C00155000 | 2022-05-23 1:44PM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.43% |
| DTE220715C00165000 | 2022-04-19 3:36PM EDT | 165.00 | 0.55 | 0.05 | 4.80 | 0.00 | - | 2 | 12 | 109.20% |
| DTE220715C00180000 | 2022-04-18 12:03AM EDT | 180.00 | 0.25 | - | 4.80 | 0.00 | - | - | 10 | 160.53% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE220715P00060000 | 2022-04-18 3:16PM EDT | 60.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 10 | 10 | 226.95% |
| DTE220715P00065000 | 2022-06-17 11:12AM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 216.26% |
| DTE220715P00070000 | 2022-06-17 11:11AM EDT | 70.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 195.65% |
| DTE220715P00075000 | 2021-10-27 1:42PM EDT | 75.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | - | 4 | 176.42% |
| DTE220715P00080000 | 2021-11-10 7:51AM EDT | 80.00 | 1.20 | 0.60 | 1.40 | 0.00 | - | - | 1 | 124.81% |
| DTE220715P00085000 | 2021-12-28 11:22AM EDT | 85.00 | 0.80 | 0.20 | 2.95 | 0.00 | - | - | 1 | 124.37% |
| DTE220715P00090000 | 2022-05-11 12:34PM EDT | 90.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 74.12% |
| DTE220715P00095000 | 2021-12-07 12:28PM EDT | 95.00 | 2.50 | 0.95 | 1.35 | 0.00 | - | 4 | 210 | 86.47% |
| DTE220715P00100000 | 2022-06-02 2:37PM EDT | 100.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | - | 51 | 75.12% |
| DTE220715P00105000 | 2022-06-15 10:42AM EDT | 105.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | - | 1 | 63.53% |
| DTE220715P00110000 | 2022-06-22 11:59AM EDT | 110.00 | 1.35 | 0.35 | 4.00 | 0.00 | - | 8 | 13 | 60.74% |
| DTE220715P00115000 | 2022-06-16 9:33AM EDT | 115.00 | 3.16 | 0.70 | 2.50 | 0.00 | - | 1 | 19 | 49.12% |
| DTE220715P00120000 | 2022-06-14 10:57AM EDT | 120.00 | 4.80 | 1.50 | 1.95 | 0.00 | - | 1 | 25 | 27.52% |
| DTE220715P00125000 | 2022-06-21 1:41PM EDT | 125.00 | 8.02 | 3.50 | 4.20 | 0.00 | - | 2 | 36 | 25.65% |
| DTE220715P00130000 | 2022-06-10 10:04AM EDT | 130.00 | 5.70 | 6.00 | 8.20 | 0.00 | - | 2 | 46 | 29.74% |
| DTE220715P00135000 | 2022-05-02 3:52PM EDT | 135.00 | 9.50 | 5.00 | 5.90 | 0.00 | - | 10 | 3 | 0.00% |
| DTE220715P00140000 | 2022-04-07 2:26PM EDT | 140.00 | 7.90 | 10.70 | 14.10 | 0.00 | - | 1 | 5 | 0.00% |
| DTE220715P00160000 | 2022-06-10 9:36AM EDT | 160.00 | 34.10 | 34.50 | 38.90 | 0.00 | - | 5 | 10 | 92.97% |
© 2022 Yahoo. All rights reserved.
