Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426C00340000 | 2024-03-27 9:32AM EDT | 340.00 | 59.60 | 48.85 | 56.90 | 0.00 | - | 1 | 1 | 250.20% |
| DE240426C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 50.16 | 41.50 | 46.85 | 0.00 | - | 2 | 3 | 129.79% |
| DE240426C00360000 | 2024-04-25 9:59AM EDT | 360.00 | 25.58 | 31.20 | 37.65 | 0.00 | - | 1 | 0 | 114.75% |
| DE240426C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 31.68 | 25.85 | 31.70 | 0.00 | - | 3 | 4 | 58.59% |
| DE240426C00370000 | 2024-04-25 9:35AM EDT | 370.00 | 19.55 | 21.05 | 26.65 | 0.00 | - | 1 | 2 | 59.38% |
| DE240426C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 23.74 | 16.90 | 21.65 | 0.00 | - | 1 | 8 | 67.68% |
| DE240426C00380000 | 2024-04-16 2:15PM EDT | 380.00 | 17.51 | 11.55 | 16.80 | 0.00 | - | 2 | 23 | 50.59% |
| DE240426C00385000 | 2024-04-26 9:30AM EDT | 385.00 | 7.87 | 7.35 | 10.85 | +1.54 | +24.33% | 1 | 45 | 66.19% |
| DE240426C00387500 | 2024-04-25 11:33AM EDT | 387.50 | 4.55 | 6.05 | 8.15 | 0.00 | - | 8 | 19 | 53.03% |
| DE240426C00390000 | 2024-04-25 11:21AM EDT | 390.00 | 2.82 | 2.94 | 5.75 | 0.00 | - | 13 | 159 | 43.58% |
| DE240426C00392500 | 2024-04-26 10:10AM EDT | 392.50 | 3.19 | 2.24 | 3.30 | -0.31 | -8.86% | 53 | 115 | 32.01% |
| DE240426C00395000 | 2024-04-26 10:05AM EDT | 395.00 | 1.81 | 1.14 | 1.42 | -0.27 | -12.98% | 155 | 131 | 24.07% |
| DE240426C00397500 | 2024-04-26 10:09AM EDT | 397.50 | 0.51 | 0.30 | 0.54 | -0.12 | -19.05% | 104 | 152 | 22.24% |
| DE240426C00400000 | 2024-04-26 10:17AM EDT | 400.00 | 0.15 | 0.10 | 0.24 | -0.50 | -76.92% | 59 | 132 | 23.73% |
| DE240426C00402500 | 2024-04-26 9:53AM EDT | 402.50 | 0.10 | 0.01 | 0.15 | -0.22 | -68.75% | 3 | 192 | 27.20% |
| DE240426C00405000 | 2024-04-26 9:59AM EDT | 405.00 | 0.21 | 0.02 | 0.41 | +0.08 | +61.54% | 134 | 215 | 41.85% |
| DE240426C00407500 | 2024-04-25 1:41PM EDT | 407.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | 23 | 80 | 46.19% |
| DE240426C00410000 | 2024-04-25 1:16PM EDT | 410.00 | 0.08 | 0.02 | 0.35 | 0.00 | - | 17 | 130 | 52.69% |
| DE240426C00412500 | 2024-04-25 9:36AM EDT | 412.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 54.59% |
| DE240426C00415000 | 2024-04-25 1:57PM EDT | 415.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 249 | 56.15% |
| DE240426C00417500 | 2024-04-25 10:07AM EDT | 417.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 91 | 65.53% |
| DE240426C00420000 | 2024-04-26 10:01AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 247 | 45.31% |
| DE240426C00422500 | 2024-04-23 3:46PM EDT | 422.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 76.07% |
| DE240426C00425000 | 2024-04-25 3:13PM EDT | 425.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 51 | 81.25% |
| DE240426C00430000 | 2024-04-25 1:16PM EDT | 430.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 13 | 92 | 91.21% |
| DE240426C00435000 | 2024-04-15 10:54AM EDT | 435.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 100.88% |
| DE240426C00440000 | 2024-04-24 10:45AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 81.25% |
| DE240426C00445000 | 2024-04-25 1:01PM EDT | 445.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 146.39% |
| DE240426C00450000 | 2024-03-22 3:33PM EDT | 450.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 156.64% |
| DE240426C00460000 | 2024-03-25 1:18PM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 176.56% |
| DE240426C00465000 | 2024-03-13 10:23AM EDT | 465.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 186.23% |
| DE240426C00470000 | 2024-04-23 1:14PM EDT | 470.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 195.61% |
| DE240426C00480000 | 2024-03-28 11:04AM EDT | 480.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 267.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426P00250000 | 2024-03-22 3:14PM EDT | 250.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 2 | 1 | 539.36% |
| DE240426P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 0.39 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 494.63% |
| DE240426P00315000 | 2024-04-17 11:40AM EDT | 315.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 245.12% |
| DE240426P00325000 | 2024-04-10 9:30AM EDT | 325.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 216.41% |
| DE240426P00330000 | 2024-04-23 1:30PM EDT | 330.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 202.15% |
| DE240426P00335000 | 2024-04-25 9:30AM EDT | 335.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 33 | 117.19% |
| DE240426P00340000 | 2024-04-24 1:09PM EDT | 340.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 33 | 107.81% |
| DE240426P00342500 | 2024-04-17 11:27AM EDT | 342.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 23 | 166.80% |
| DE240426P00345000 | 2024-04-25 9:53AM EDT | 345.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 87.50% |
| DE240426P00350000 | 2024-04-25 3:50PM EDT | 350.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 49 | 118.16% |
| DE240426P00355000 | 2024-04-23 11:18AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| DE240426P00360000 | 2024-04-18 3:56PM EDT | 360.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | 3 | 17 | 71.88% |
| DE240426P00362500 | 2024-04-16 11:43AM EDT | 362.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 87.89% |
| DE240426P00365000 | 2024-04-22 10:42AM EDT | 365.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 21 | 97 | 81.84% |
| DE240426P00370000 | 2024-04-26 10:02AM EDT | 370.00 | 0.08 | 0.00 | 0.07 | +0.01 | +14.29% | 4 | 862 | 51.17% |
| DE240426P00372500 | 2024-04-26 10:14AM EDT | 372.50 | 0.03 | 0.00 | 0.30 | -0.16 | -84.21% | 5 | 17 | 57.62% |
| DE240426P00375000 | 2024-04-26 10:14AM EDT | 375.00 | 0.03 | 0.02 | 0.23 | -0.02 | -40.00% | 7 | 251 | 50.20% |
| DE240426P00377500 | 2024-04-25 12:24PM EDT | 377.50 | 0.13 | 0.04 | 0.15 | 0.00 | - | 2 | 70 | 46.00% |
| DE240426P00380000 | 2024-04-26 10:02AM EDT | 380.00 | 0.13 | 0.05 | 0.15 | +0.03 | +150.00% | 186 | 1,156 | 40.04% |
| DE240426P00382500 | 2024-04-25 3:04PM EDT | 382.50 | 0.16 | 0.07 | 0.21 | -0.04 | -16.67% | 10 | 316 | 36.52% |
| DE240426P00385000 | 2024-04-26 9:48AM EDT | 385.00 | 0.18 | 0.09 | 0.23 | -0.13 | -41.94% | 20 | 381 | 30.66% |
| DE240426P00387500 | 2024-04-26 9:47AM EDT | 387.50 | 0.20 | 0.12 | 0.25 | -0.30 | -60.00% | 4 | 74 | 24.37% |
| DE240426P00390000 | 2024-04-26 10:00AM EDT | 390.00 | 0.39 | 0.24 | 0.39 | -0.90 | -69.77% | 16 | 218 | 19.78% |
| DE240426P00392500 | 2024-04-26 10:00AM EDT | 392.50 | 0.50 | 0.50 | 0.70 | -1.15 | -69.70% | 17 | 108 | 14.92% |
| DE240426P00395000 | 2024-04-26 9:57AM EDT | 395.00 | 1.62 | 1.08 | 1.65 | -3.31 | -67.14% | 3 | 155 | 10.79% |
| DE240426P00397500 | 2024-04-26 9:58AM EDT | 397.50 | 3.10 | 2.35 | 3.50 | -4.28 | -57.99% | 135 | 191 | 0.00% |
| DE240426P00400000 | 2024-04-26 9:57AM EDT | 400.00 | 5.60 | 4.25 | 6.10 | -2.55 | -31.29% | 6 | 195 | 0.00% |
| DE240426P00402500 | 2024-04-25 10:39AM EDT | 402.50 | 15.10 | 5.70 | 9.10 | 0.00 | - | 1 | 99 | 33.50% |
| DE240426P00405000 | 2024-04-25 12:42PM EDT | 405.00 | 15.60 | 8.50 | 11.80 | 0.00 | - | 4 | 116 | 45.46% |
| DE240426P00407500 | 2024-04-22 12:51PM EDT | 407.50 | 11.23 | 10.95 | 16.30 | 0.00 | - | 3 | 4 | 89.72% |
| DE240426P00410000 | 2024-04-25 12:42PM EDT | 410.00 | 20.40 | 13.40 | 18.65 | 0.00 | - | 3 | 12 | 95.90% |
| DE240426P00412500 | 2024-04-12 3:30PM EDT | 412.50 | 17.18 | 15.95 | 21.40 | 0.00 | - | 50 | 0 | 108.35% |
| DE240426P00415000 | 2024-04-25 9:53AM EDT | 415.00 | 28.79 | 18.45 | 24.00 | 0.00 | - | 1 | 5 | 118.16% |
© 2024 Yahoo. All rights reserved.