DTE Energy Company (DTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE240419C00070000 | 2024-04-11 11:18AM EDT | 70.00 | 36.43 | 36.00 | 40.90 | 0.00 | - | 3 | 3 | 759.57% |
| DTE240419C00085000 | 2023-10-06 3:23PM EDT | 85.00 | 14.20 | 15.60 | 18.50 | 0.00 | - | 22 | 22 | 0.00% |
| DTE240419C00090000 | 2024-03-14 3:44PM EDT | 90.00 | 18.60 | 14.40 | 17.60 | 0.00 | - | 5 | 0 | 0.00% |
| DTE240419C00095000 | 2024-02-15 1:46PM EDT | 95.00 | 13.27 | 11.70 | 16.50 | 0.00 | - | 1 | 0 | 202.15% |
| DTE240419C00100000 | 2024-04-18 2:22PM EDT | 100.00 | 6.10 | 6.00 | 10.90 | 0.00 | - | 10 | 9 | 257.62% |
| DTE240419C00105000 | 2024-04-19 12:47PM EDT | 105.00 | 3.02 | 1.20 | 6.00 | +2.01 | +199.01% | 8 | 152 | 177.73% |
| DTE240419C00110000 | 2024-04-19 3:47PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 8 | 278 | 19.14% |
| DTE240419C00115000 | 2024-04-18 1:58PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 653 | 53.91% |
| DTE240419C00120000 | 2024-04-18 1:37PM EDT | 120.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 8 | 438 | 112.89% |
| DTE240419C00125000 | 2024-02-12 11:00AM EDT | 125.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 142.97% |
| DTE240419C00130000 | 2023-12-14 1:03PM EDT | 130.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 175.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE240419P00070000 | 2024-02-23 11:35AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 403.13% |
| DTE240419P00075000 | 2024-02-13 4:38PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 346.88% |
| DTE240419P00080000 | 2024-01-03 3:04PM EDT | 80.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 601 | 302.34% |
| DTE240419P00085000 | 2024-02-26 11:11AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 323 | 193.75% |
| DTE240419P00090000 | 2024-03-05 2:13PM EDT | 90.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 178.13% |
| DTE240419P00095000 | 2024-04-16 2:36PM EDT | 95.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 167.97% |
| DTE240419P00100000 | 2024-04-17 9:30AM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 178 | 82.81% |
| DTE240419P00105000 | 2024-04-19 10:26AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 2 | 173 | 39.65% |
| DTE240419P00110000 | 2024-04-19 1:57PM EDT | 110.00 | 1.75 | 0.65 | 2.40 | -5.15 | -74.64% | 1 | 26 | 69.43% |
| DTE240419P00115000 | 2024-03-11 12:23PM EDT | 115.00 | 4.25 | 6.20 | 10.30 | 0.00 | - | 2 | 1 | 183.89% |
| DTE240419P00120000 | 2024-03-14 9:45AM EDT | 120.00 | 11.59 | 11.70 | 15.00 | 0.00 | - | 20 | 0 | 250.78% |
| DTE240419P00125000 | 2023-12-13 1:49PM EDT | 125.00 | 14.91 | 13.80 | 18.50 | 0.00 | - | 20 | 0 | 313.77% |
© 2024 Yahoo. All rights reserved.