UK markets closed

DTE Energy Company (DTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.14+0.84 (+0.75%)
At close: 04:00PM EDT
104.02 -8.12 (-7.24%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DTE240419C000700002024-03-15 10:08AM EDT70.0039.5040.0044.900.00--3103.13%
DTE240419C000850002023-10-06 3:23PM EDT85.0014.2015.6018.500.00-22220.00%
DTE240419C000900002024-03-14 3:44PM EDT90.0018.6020.0024.900.00-5054.39%
DTE240419C000950002024-02-15 1:46PM EDT95.0013.2711.7016.500.00-100.00%
DTE240419C001000002024-03-25 10:58AM EDT100.009.1510.0013.700.00-11953.59%
DTE240419C001050002024-03-27 1:30PM EDT105.006.007.208.300.00-114433.86%
DTE240419C001100002024-03-28 1:05PM EDT110.003.203.204.20+0.95+42.22%224627.05%
DTE240419C001150002024-03-28 3:32PM EDT115.000.750.650.80+0.11+17.19%256816.68%
DTE240419C001200002024-03-27 12:05PM EDT120.000.050.050.150.00-144317.87%
DTE240419C001250002024-02-12 11:00AM EDT125.000.080.000.200.00-14427.44%
DTE240419C001300002023-12-14 1:03PM EDT130.000.350.000.200.00-1434.91%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DTE240419P000700002024-02-23 11:35AM EDT70.000.050.000.250.00-4689.06%
DTE240419P000750002024-02-13 4:38PM EDT75.000.150.000.250.00-51977.44%
DTE240419P000800002024-01-03 3:04PM EDT80.000.350.000.300.00-260168.36%
DTE240419P000850002024-02-26 11:11AM EDT85.000.050.000.500.00-132363.09%
DTE240419P000900002024-03-05 2:13PM EDT90.000.160.003.000.00-110181.93%
DTE240419P000950002024-03-26 9:30AM EDT95.000.300.050.100.00-13134.77%
DTE240419P001000002024-03-27 11:53AM EDT100.000.100.000.250.00-117630.81%
DTE240419P001050002024-03-27 3:23PM EDT105.000.220.100.200.00-210919.04%
DTE240419P001100002024-03-28 10:30AM EDT110.001.000.750.90-0.32-24.24%416715.89%
DTE240419P001150002024-03-11 12:23PM EDT115.004.250.553.500.00-2114.97%
DTE240419P001200002024-03-14 9:45AM EDT120.0011.595.509.900.00-20043.24%
DTE240419P001250002023-12-13 1:49PM EDT125.0014.9113.8018.500.00-20068.87%