NYSE - Nasdaq Real Time Price • USD
DTE Energy Company (DTE)
As of 9:45 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE240419C00070000 | 4/11/2024 3:18 PM | 70 | 36.43 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| DTE240419C00085000 | 10/6/2023 7:23 PM | 85 | 14.20 | 15.60 | 18.50 | 0.00 | 0.00% | 22 | 22 | 0.00% |
| DTE240419C00090000 | 3/14/2024 7:44 PM | 90 | 18.60 | 14.40 | 17.60 | 0.00 | 0.00% | 5 | 0 | 259.57% |
| DTE240419C00095000 | 2/15/2024 5:46 PM | 95 | 13.27 | 11.70 | 16.50 | 0.00 | 0.00% | 1 | 0 | 305.66% |
| DTE240419C00100000 | 4/18/2024 6:22 PM | 100 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 9 | 0.00% |
| DTE240419C00105000 | 4/17/2024 6:47 PM | 105 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 152 | 0.00% |
| DTE240419C00110000 | 4/18/2024 6:08 PM | 110 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 278 | 12.50% |
| DTE240419C00115000 | 4/18/2024 5:58 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 653 | 25.00% |
| DTE240419C00120000 | 4/18/2024 5:37 PM | 120 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 438 | 50.00% |
| DTE240419C00125000 | 2/12/2024 3:00 PM | 125 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 44 | 155.47% |
| DTE240419C00130000 | 12/14/2023 5:03 PM | 130 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 187.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE240419P00070000 | 2/23/2024 3:35 PM | 70 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 6 | 392.19% |
| DTE240419P00075000 | 2/13/2024 8:38 PM | 75 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 19 | 335.16% |
| DTE240419P00080000 | 1/3/2024 7:04 PM | 80 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 601 | 289.84% |
| DTE240419P00085000 | 2/26/2024 3:11 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 323 | 182.81% |
| DTE240419P00090000 | 3/5/2024 6:13 PM | 90 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 101 | 166.02% |
| DTE240419P00095000 | 4/16/2024 6:36 PM | 95 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 50.00% |
| DTE240419P00100000 | 4/17/2024 1:30 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 178 | 25.00% |
| DTE240419P00105000 | 4/18/2024 3:46 PM | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 173 | 12.50% |
| DTE240419P00110000 | 4/16/2024 7:35 PM | 110 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 26 | 0.00% |
| DTE240419P00115000 | 3/11/2024 4:23 PM | 115 | 4.25 | 6.20 | 10.30 | 0.00 | 0.00% | 2 | 1 | 98.44% |
| DTE240419P00120000 | 3/14/2024 1:45 PM | 120 | 11.59 | 11.70 | 15.00 | 0.00 | 0.00% | 20 | 0 | 152.73% |
| DTE240419P00125000 | 12/13/2023 5:49 PM | 125 | 14.91 | 13.80 | 18.50 | 0.00 | 0.00% | 20 | 0 | 210.94% |
Related Tickers
CMS CMS Energy Corporation
58.86
+0.65%
PEG Public Service Enterprise Group Incorporated
65.43
+0.51%
AEE Ameren Corporation
73.00
+0.68%
ETR Entergy Corporation
104.38
+0.61%
EIX Edison International
68.69
+0.82%
WEC WEC Energy Group, Inc.
81.02
+0.71%
FE FirstEnergy Corp.
37.90
+0.70%
PNW Pinnacle West Capital Corporation
73.13
+0.21%
DUK Duke Energy Corporation
96.09
+0.17%
LNT Alliant Energy Corporation
49.14
+0.61%