Singapore markets close in 3 hours 8 minutes

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.48+1.00 (+0.92%)
At close: 04:00PM EDT
109.48 0.00 (0.00%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DTE240419C000700002024-03-15 10:08AM EDT70.0039.5037.5042.300.00--388.87%
DTE240419C000850002023-10-06 3:23PM EDT85.0014.2015.6018.500.00-22220.00%
DTE240419C000900002024-03-14 3:44PM EDT90.0018.6017.5022.200.00-5080.44%
DTE240419C000950002024-02-15 1:46PM EDT95.0013.2711.7016.500.00-1058.15%
DTE240419C001000002024-03-13 3:07PM EDT100.0013.408.1012.500.00-2054.43%
DTE240419C001050002024-03-15 3:30PM EDT105.005.505.306.100.00-1018626.86%
DTE240419C001100002024-03-18 12:04PM EDT110.002.302.152.45+0.20+9.52%124420.85%
DTE240419C001150002024-03-18 3:33PM EDT115.000.550.450.70-0.10-15.38%4348519.39%
DTE240419C001200002024-03-15 1:27PM EDT120.000.050.000.150.00-38644619.29%
DTE240419C001250002024-02-12 11:00AM EDT125.000.080.000.200.00-14427.30%
DTE240419C001300002023-12-14 1:03PM EDT130.000.350.000.200.00-1433.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DTE240419P000700002024-02-23 11:35AM EDT70.000.050.000.300.00-4674.41%
DTE240419P000750002024-02-13 4:38PM EDT75.000.150.000.250.00-51962.40%
DTE240419P000800002024-01-03 3:04PM EDT80.000.350.000.300.00-260154.59%
DTE240419P000850002024-02-26 11:11AM EDT85.000.050.000.350.00-132353.32%
DTE240419P000900002024-03-05 2:13PM EDT90.000.160.000.100.00-110134.18%
DTE240419P000950002024-03-12 11:57AM EDT95.000.060.050.150.00-103027.98%
DTE240419P001000002024-03-18 2:10PM EDT100.000.250.200.25-0.15-37.50%6219821.88%
DTE240419P001050002024-03-15 3:52PM EDT105.000.950.700.800.00-410818.99%
DTE240419P001100002024-03-18 3:16PM EDT110.002.352.202.35-0.47-16.67%113916.05%
DTE240419P001150002024-03-11 12:23PM EDT115.004.255.206.200.00-2319.19%
DTE240419P001200002024-03-14 9:45AM EDT120.0011.598.5013.000.00-20047.40%
DTE240419P001250002023-12-13 1:49PM EDT125.0014.9113.8018.500.00-20062.31%