Australia markets closed

Deere & Company (DE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.96-4.28 (-1.13%)
At close: 04:00PM EDT
374.60 -0.36 (-0.10%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE240524C002200002024-05-24 10:13AM EDT220.00157.00150.35158.85-23.00-12.78%11724.41%
DE240524C003400002024-05-20 12:58PM EDT340.0054.2730.3538.850.00-12207.64%
DE240524C003600002024-04-18 10:42AM EDT360.0045.5033.9039.150.00--0371.00%
DE240524C003650002024-05-10 1:43PM EDT365.0043.406.4512.450.00-1180.86%
DE240524C003700002024-05-24 3:57PM EDT370.004.502.287.55-5.95-56.94%1359.86%
DE240524C003725002024-05-23 10:34AM EDT372.508.401.025.050.00-1147.29%
DE240524C003750002024-05-24 3:58PM EDT375.000.090.000.47-6.01-98.52%12276.25%
DE240524C003775002024-05-24 3:30PM EDT377.500.010.000.01-3.14-99.68%11836.45%
DE240524C003800002024-05-24 3:35PM EDT380.000.010.003.80-1.53-99.35%1447175.93%
DE240524C003825002024-05-24 10:35AM EDT382.500.070.000.07-0.93-93.00%486921.78%
DE240524C003850002024-05-24 2:16PM EDT385.000.020.000.04-0.43-95.56%9311625.00%
DE240524C003875002024-05-24 11:30AM EDT387.500.040.000.15-0.28-87.50%2512637.79%
DE240524C003900002024-05-24 12:35PM EDT390.000.050.000.01-0.21-80.77%7934029.69%
DE240524C003925002024-05-24 1:40PM EDT392.500.040.000.66+0.03+300.00%2017857.72%
DE240524C003950002024-05-24 3:50PM EDT395.000.060.000.10-0.06-50.00%1815650.98%
DE240524C003975002024-05-24 2:04PM EDT397.500.010.000.09-0.07-87.50%810950.00%
DE240524C004000002024-05-24 3:23PM EDT400.000.010.000.04-0.05-83.33%11034953.71%
DE240524C004025002024-05-24 2:53PM EDT402.500.060.001.01-0.03-33.33%313888.96%
DE240524C004050002024-05-24 2:53PM EDT405.000.010.000.01-0.05-83.33%2325850.00%
DE240524C004075002024-05-24 9:51AM EDT407.500.020.000.85-0.18-90.00%38797.27%
DE240524C004100002024-05-24 12:14PM EDT410.000.010.000.01-0.02-66.67%418957.81%
DE240524C004125002024-05-24 11:46AM EDT412.500.020.000.90-0.10-83.33%13197109.57%
DE240524C004150002024-05-24 3:17PM EDT415.000.020.000.01-0.01-33.33%2410864.06%
DE240524C004175002024-05-24 11:35AM EDT417.500.010.000.02-0.03-75.00%108971.88%
DE240524C004200002024-05-24 11:15AM EDT420.000.020.002.22-0.01-33.33%9157152.54%
DE240524C004250002024-05-24 9:52AM EDT425.000.010.000.15-0.02-66.67%4348103.13%
DE240524C004300002024-05-23 3:55PM EDT430.000.010.000.010.00-106384.38%
DE240524C004350002024-05-23 2:23PM EDT435.000.080.000.050.00-351105.47%
DE240524C004400002024-05-23 2:23PM EDT440.000.730.000.01+0.70+2,333.34%106396.88%
DE240524C004450002024-05-20 11:04AM EDT445.000.160.002.990.00-1471222.71%
DE240524C004500002024-05-23 10:17AM EDT450.000.330.000.010.00-441109.38%
DE240524C004550002024-05-20 11:25AM EDT455.000.020.004.300.00-116265.87%
DE240524C004600002024-05-22 3:24PM EDT460.000.010.004.300.00-1853276.81%
DE240524C004650002024-05-15 3:08PM EDT465.000.320.000.010.00--2128.13%
DE240524C004700002024-05-21 3:46PM EDT470.000.010.004.300.00-2331297.95%
DE240524C004750002024-05-17 2:53PM EDT475.000.010.004.300.00-1518308.20%
DE240524C004800002024-05-21 11:24AM EDT480.000.010.000.350.00-24116206.45%
DE240524C004950002024-05-15 3:50PM EDT495.001.370.004.300.00--1347.41%
DE240524C005200002024-05-17 1:14PM EDT520.000.010.000.070.00-4058220.31%
DE240524C005300002024-05-17 3:04PM EDT530.000.010.000.020.00-41415209.38%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE240524P002300002024-05-20 12:54PM EDT230.000.100.000.200.00-23367.97%
DE240524P003200002024-05-23 10:08AM EDT320.000.010.000.010.00-657596.88%
DE240524P003300002024-05-24 9:36AM EDT330.000.010.003.700.00-913196.19%
DE240524P003350002024-05-24 11:25AM EDT335.000.010.003.35-0.02-66.67%278173.97%
DE240524P003400002024-05-24 12:18PM EDT340.000.010.000.05-0.64-98.46%17873.83%
DE240524P003450002024-05-24 2:05PM EDT345.000.010.000.01-0.83-98.81%12454.69%
DE240524P003500002024-05-24 9:59AM EDT350.000.150.000.06+0.14+1,400.00%16155.08%
DE240524P003550002024-05-24 2:48PM EDT355.000.010.000.81-0.10-90.91%9121770.31%
DE240524P003600002024-05-24 2:23PM EDT360.000.080.002.30-0.02-20.00%204075.68%
DE240524P003650002024-05-24 3:00PM EDT365.000.030.000.04-0.07-70.00%19512225.59%
DE240524P003700002024-05-24 3:44PM EDT370.000.020.000.02-0.14-87.50%12929712.70%
DE240524P003725002024-05-24 3:16PM EDT372.500.010.000.10-0.29-96.67%442510.06%
DE240524P003750002024-05-24 3:44PM EDT375.001.690.073.05+1.14+207.27%27717938.70%
DE240524P003775002024-05-24 3:57PM EDT377.503.001.695.00+1.88+167.86%11023245.68%
DE240524P003800002024-05-24 3:59PM EDT380.007.024.509.20+4.80+216.22%16222580.76%
DE240524P003825002024-05-24 3:12PM EDT382.507.745.5511.75+3.79+95.95%7018693.26%
DE240524P003850002024-05-24 3:59PM EDT385.0010.008.5512.70+4.72+89.39%15933081.69%
DE240524P003875002024-05-24 3:56PM EDT387.5013.0211.0516.45+5.74+78.85%6939666.19%
DE240524P003900002024-05-24 3:45PM EDT390.0016.8013.7519.35+6.95+70.56%2316880.27%
DE240524P003925002024-05-24 3:37PM EDT392.5017.9916.4020.55+5.95+49.42%699975.68%
DE240524P003950002024-05-24 2:58PM EDT395.0020.5317.2522.70+5.71+38.53%47153118.24%
DE240524P003975002024-05-24 10:56AM EDT397.5023.6619.7525.20+8.64+57.52%169126.61%
DE240524P004000002024-05-23 12:15PM EDT400.0017.9123.1529.500.00-145105.76%
DE240524P004025002024-05-23 3:58PM EDT402.5022.8425.1032.000.00-1033105.47%
DE240524P004050002024-05-22 3:46PM EDT405.0021.2027.5034.700.00-715113.53%
DE240524P004075002024-05-22 2:02PM EDT407.5021.1029.3537.000.00-180105.96%
DE240524P004100002024-05-22 3:46PM EDT410.0026.5531.6539.500.00-500107.81%
DE240524P004125002024-05-22 3:46PM EDT412.5029.3034.2042.000.00-201114.55%
DE240524P004150002024-05-22 3:46PM EDT415.0032.4537.1544.750.00-510133.84%
DE240524P004175002024-05-21 12:56PM EDT417.5030.2539.4047.000.00-20130.18%
DE240524P004200002024-05-22 3:49PM EDT420.0034.5041.1549.750.00-1050123.54%
DE240524P004250002024-05-15 2:34PM EDT425.0015.5046.1554.750.00-20133.79%
DE240524P004300002024-05-16 10:23AM EDT430.0028.7351.1559.750.00-110143.75%
DE240524P004350002024-05-13 11:30AM EDT435.0025.6556.1564.750.00-10153.52%
DE240524P004500002024-05-15 3:01PM EDT450.0035.3371.1579.600.00-10175.78%