Unlock stock picks and a broker-level newsfeed that powers Wall Street.
131.80
-7.69
(-5.51%)
At close: April 4 at 4:00:02 PM EDT
131.80
0.00
(0.00%)
After hours: April 4 at 7:10:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE250417C00065000 | 12/16/2024 12:04 AM | 65 | 59.19 | 54.10 | 58.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| DTE250417C00080000 | 3/19/2025 10:15 AM | 80 | 55.67 | 50.30 | 54.00 | 0.00 | 0.00% | - | 3 | 155.76% |
| DTE250417C00085000 | 3/14/2025 3:50 PM | 85 | 49.90 | 45.30 | 49.00 | 0.00 | 0.00% | 2 | 0 | 139.26% |
| DTE250417C00100000 | 1/23/2025 12:46 PM | 100 | 21.43 | 30.10 | 34.50 | 0.00 | 0.00% | 1 | 0 | 101.17% |
| DTE250417C00110000 | 3/11/2025 2:57 PM | 110 | 22.22 | 20.40 | 24.10 | 0.00 | 0.00% | 7 | 0 | 70.31% |
| DTE250417C00115000 | 3/10/2025 11:11 AM | 115 | 18.77 | 15.50 | 19.20 | 0.00 | 0.00% | 1 | 0 | 59.38% |
| DTE250417C00120000 | 4/1/2025 11:34 AM | 120 | 17.96 | 10.90 | 14.60 | 0.00 | 0.00% | 1 | 70 | 53.42% |
| DTE250417C00125000 | 4/3/2025 3:54 PM | 125 | 15.25 | 7.10 | 10.20 | 0.00 | 0.00% | 13 | 116 | 50.05% |
| DTE250417C00130000 | 4/3/2025 3:54 PM | 130 | 10.00 | 3.20 | 6.10 | 0.00 | 0.00% | 2 | 69 | 56.84% |
| DTE250417C00135000 | 4/4/2025 2:17 PM | 135 | 2.18 | 0.55 | 4.10 | -4.02 | -64.84% | 3 | 83 | 60.14% |
| DTE250417C00140000 | 4/4/2025 3:45 PM | 140 | 0.75 | 0.20 | 2.25 | -1.42 | -65.44% | 7 | 1,258 | 57.28% |
| DTE250417C00145000 | 4/4/2025 2:00 PM | 145 | 0.27 | 0.05 | 1.55 | -0.24 | -47.06% | 3 | 108 | 62.31% |
| DTE250417C00150000 | 3/31/2025 9:37 AM | 150 | 0.27 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 16 | 53.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DTE250417P00065000 | 4/1/2025 9:30 AM | 65 | 0.05 | 0.00 | 4.80 | 0.05 | 0.00% | - | 1 | 319.43% |
| DTE250417P00090000 | 12/16/2024 12:04 AM | 90 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | - | 48 | 125.10% |
| DTE250417P00095000 | 12/16/2024 12:04 AM | 95 | 0.88 | 0.10 | 1.70 | 0.00 | 0.00% | 1 | 2 | 132.81% |
| DTE250417P00100000 | 3/4/2025 9:49 AM | 100 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 133 | 25.00% |
| DTE250417P00105000 | 2/11/2025 2:57 PM | 105 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 15 | 92.77% |
| DTE250417P00110000 | 4/4/2025 2:49 PM | 110 | 0.20 | 0.00 | 0.20 | -1.00 | -83.33% | 4 | 63 | 52.73% |
| DTE250417P00115000 | 2/21/2025 10:32 AM | 115 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 12.50% |
| DTE250417P00120000 | 4/4/2025 12:10 PM | 120 | 0.30 | 0.00 | 2.20 | -0.10 | -25.00% | 5 | 84 | 56.23% |
| DTE250417P00125000 | 4/4/2025 10:14 AM | 125 | 0.40 | 0.05 | 2.85 | 0.08 | 25.00% | 2 | 336 | 63.09% |
| DTE250417P00130000 | 4/2/2025 3:38 PM | 130 | 0.25 | 0.15 | 3.80 | 0.00 | 0.00% | 101 | 407 | 51.25% |
| DTE250417P00135000 | 4/4/2025 12:16 PM | 135 | 3.10 | 2.55 | 6.50 | 2.30 | 287.50% | 14 | 362 | 51.20% |
| DTE250417P00140000 | 4/4/2025 10:57 AM | 140 | 4.26 | 7.10 | 10.30 | 1.90 | 80.51% | 1 | 131 | 55.35% |
| DTE250417P00145000 | 4/2/2025 1:12 PM | 145 | 6.90 | 11.40 | 14.40 | 0.00 | 0.00% | 1 | 1 | 56.71% |
Related Tickers
CMS CMS Energy Corporation
72.69
-3.73%
AEE Ameren Corporation
95.79
-5.79%
FE FirstEnergy Corp.
39.37
-4.09%
PNW Pinnacle West Capital Corporation
91.09
-4.33%
WEC WEC Energy Group, Inc.
104.36
-3.84%
ETR Entergy Corporation
79.03
-7.09%
PEG Public Service Enterprise Group Incorporated
77.73
-4.68%
CNP CenterPoint Energy, Inc.
36.08
-3.43%
LNT Alliant Energy Corporation
61.36
-5.38%
EXC Exelon Corporation
45.35
-3.98%