Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 2024-04-29 3:55PM EDT | 350.00 | 51.50 | 38.30 | 45.25 | 0.00 | - | - | 3 | 60.50% |
| DE240503C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 35.40 | 28.55 | 35.65 | 0.00 | - | 1 | 3 | 54.74% |
| DE240503C00365000 | 2024-04-30 2:52PM EDT | 365.00 | 26.65 | 23.20 | 30.70 | -13.52 | -33.66% | 1 | 2 | 86.22% |
| DE240503C00370000 | 2024-04-29 10:26AM EDT | 370.00 | 30.10 | 18.25 | 25.75 | 0.00 | - | 1 | 2 | 76.54% |
| DE240503C00380000 | 2024-04-26 11:53AM EDT | 380.00 | 14.11 | 11.75 | 13.85 | 0.00 | - | 1 | 1 | 41.25% |
| DE240503C00385000 | 2024-04-29 9:53AM EDT | 385.00 | 16.18 | 6.15 | 8.70 | 0.00 | - | 2 | 11 | 29.81% |
| DE240503C00387500 | 2024-04-26 10:04AM EDT | 387.50 | 9.00 | 6.05 | 6.65 | -2.00 | -18.18% | 1 | 14 | 27.19% |
| DE240503C00390000 | 2024-04-30 3:49PM EDT | 390.00 | 4.75 | 4.60 | 5.25 | -8.25 | -63.46% | 39 | 26 | 27.64% |
| DE240503C00392500 | 2024-04-30 3:59PM EDT | 392.50 | 3.50 | 3.25 | 3.70 | -7.50 | -68.18% | 123 | 38 | 25.79% |
| DE240503C00395000 | 2024-04-30 3:47PM EDT | 395.00 | 2.21 | 2.20 | 2.63 | -5.93 | -72.85% | 39 | 72 | 25.46% |
| DE240503C00397500 | 2024-04-30 3:02PM EDT | 397.50 | 1.65 | 1.37 | 1.86 | -4.40 | -72.73% | 40 | 73 | 25.65% |
| DE240503C00400000 | 2024-04-30 3:54PM EDT | 400.00 | 1.10 | 0.89 | 1.29 | -3.75 | -77.32% | 95 | 134 | 25.92% |
| DE240503C00402500 | 2024-04-30 3:55PM EDT | 402.50 | 0.77 | 0.59 | 0.77 | -2.79 | -78.37% | 27 | 99 | 25.11% |
| DE240503C00405000 | 2024-04-30 3:04PM EDT | 405.00 | 0.33 | 0.33 | 0.48 | -2.07 | -86.25% | 64 | 149 | 25.15% |
| DE240503C00407500 | 2024-04-30 3:59PM EDT | 407.50 | 0.30 | 0.18 | 0.30 | -1.31 | -81.37% | 14 | 52 | 25.39% |
| DE240503C00410000 | 2024-04-30 3:34PM EDT | 410.00 | 0.14 | 0.07 | 0.37 | -0.89 | -86.41% | 54 | 201 | 29.69% |
| DE240503C00412500 | 2024-04-30 2:32PM EDT | 412.50 | 0.10 | 0.04 | 0.10 | -0.53 | -84.13% | 2 | 44 | 25.49% |
| DE240503C00415000 | 2024-04-30 1:42PM EDT | 415.00 | 0.19 | 0.02 | 0.57 | -0.20 | -51.28% | 6 | 207 | 39.16% |
| DE240503C00417500 | 2024-04-30 10:07AM EDT | 417.50 | 0.01 | 0.02 | 0.45 | -0.23 | -95.83% | 2 | 54 | 39.99% |
| DE240503C00420000 | 2024-04-30 3:01PM EDT | 420.00 | 0.07 | 0.00 | 0.20 | -0.07 | -50.00% | 10 | 82 | 36.57% |
| DE240503C00422500 | 2024-04-29 10:19AM EDT | 422.50 | 0.07 | 0.00 | 1.32 | 0.00 | - | 5 | 8 | 59.20% |
| DE240503C00425000 | 2024-04-30 2:27PM EDT | 425.00 | 0.02 | 0.00 | 0.56 | -0.23 | -92.00% | 8 | 37 | 50.64% |
| DE240503C00430000 | 2024-04-30 3:01PM EDT | 430.00 | 0.03 | 0.00 | 0.05 | -0.31 | -91.18% | 1 | 61 | 38.09% |
| DE240503C00435000 | 2024-04-29 12:09PM EDT | 435.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 65.38% |
| DE240503C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 70.78% |
| DE240503C00445000 | 2024-04-22 10:25AM EDT | 445.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 20 | 123 | 76.03% |
| DE240503C00450000 | 2024-04-09 11:10AM EDT | 450.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 81.15% |
| DE240503C00455000 | 2024-04-05 12:08PM EDT | 455.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 86.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00230000 | 2024-04-23 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| DE240503P00315000 | 2024-04-17 10:07AM EDT | 315.00 | 0.25 | 0.00 | 1.49 | 0.00 | - | 2 | 2 | 119.82% |
| DE240503P00325000 | 2024-03-25 10:50AM EDT | 325.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 105.52% |
| DE240503P00330000 | 2024-04-22 10:25AM EDT | 330.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 20 | 21 | 125.49% |
| DE240503P00335000 | 2024-04-26 9:42AM EDT | 335.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 20 | 23 | 90.63% |
| DE240503P00340000 | 2024-04-17 10:07AM EDT | 340.00 | 0.41 | 0.00 | 1.96 | 0.00 | - | 2 | 4 | 89.21% |
| DE240503P00345000 | 2024-04-23 2:06PM EDT | 345.00 | 0.05 | 0.00 | 2.53 | 0.00 | - | 6 | 12 | 87.01% |
| DE240503P00350000 | 2024-04-25 12:41PM EDT | 350.00 | 0.19 | 0.01 | 2.57 | 0.00 | - | 30 | 50 | 79.71% |
| DE240503P00355000 | 2024-04-29 11:51AM EDT | 355.00 | 0.05 | 0.02 | 2.57 | 0.00 | - | 17 | 23 | 72.07% |
| DE240503P00360000 | 2024-04-29 1:25PM EDT | 360.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 6 | 52 | 56.69% |
| DE240503P00362500 | 2024-04-29 12:15PM EDT | 362.50 | 0.10 | 0.02 | 1.00 | 0.00 | - | 2 | 59 | 56.20% |
| DE240503P00365000 | 2024-04-25 12:54PM EDT | 365.00 | 0.38 | 0.03 | 2.62 | 0.00 | - | 1 | 21 | 56.79% |
| DE240503P00367500 | 2024-04-29 9:30AM EDT | 367.50 | 0.04 | 0.05 | 4.40 | 0.00 | - | 1 | 51 | 62.60% |
| DE240503P00370000 | 2024-04-30 3:13PM EDT | 370.00 | 0.20 | 0.07 | 0.65 | +0.11 | +122.22% | 5 | 409 | 39.84% |
| DE240503P00372500 | 2024-04-30 12:42PM EDT | 372.50 | 0.23 | 0.15 | 0.33 | +0.02 | +9.52% | 2 | 63 | 30.76% |
| DE240503P00375000 | 2024-04-30 12:34PM EDT | 375.00 | 0.30 | 0.29 | 0.43 | +0.20 | +200.00% | 11 | 127 | 29.22% |
| DE240503P00377500 | 2024-04-30 3:39PM EDT | 377.50 | 0.49 | 0.35 | 1.21 | +0.38 | +345.45% | 29 | 412 | 35.08% |
| DE240503P00380000 | 2024-04-30 2:45PM EDT | 380.00 | 0.70 | 0.58 | 0.82 | +0.51 | +268.42% | 33 | 139 | 26.88% |
| DE240503P00382500 | 2024-04-30 3:40PM EDT | 382.50 | 1.05 | 0.87 | 1.22 | +0.75 | +250.00% | 10 | 128 | 26.47% |
| DE240503P00385000 | 2024-04-30 3:51PM EDT | 385.00 | 1.65 | 1.36 | 1.77 | +1.17 | +243.75% | 41 | 133 | 26.05% |
| DE240503P00387500 | 2024-04-30 3:46PM EDT | 387.50 | 2.45 | 2.08 | 2.47 | +1.89 | +337.50% | 137 | 656 | 25.42% |
| DE240503P00390000 | 2024-04-30 3:17PM EDT | 390.00 | 3.70 | 3.00 | 3.50 | +2.75 | +289.47% | 214 | 131 | 25.54% |
| DE240503P00392500 | 2024-04-30 11:43AM EDT | 392.50 | 4.30 | 4.15 | 4.75 | +3.12 | +264.41% | 111 | 108 | 25.55% |
| DE240503P00395000 | 2024-04-30 3:23PM EDT | 395.00 | 6.60 | 5.65 | 6.20 | +4.80 | +266.67% | 31 | 93 | 25.34% |
| DE240503P00397500 | 2024-04-30 1:43PM EDT | 397.50 | 7.60 | 7.15 | 9.15 | +4.55 | +149.18% | 22 | 49 | 33.90% |
| DE240503P00400000 | 2024-04-30 3:09PM EDT | 400.00 | 10.04 | 8.35 | 11.15 | +6.04 | +151.00% | 24 | 163 | 35.61% |
| DE240503P00402500 | 2024-04-30 1:40PM EDT | 402.50 | 11.50 | 10.60 | 13.20 | +6.70 | +139.58% | 9 | 76 | 36.94% |
| DE240503P00405000 | 2024-04-30 9:53AM EDT | 405.00 | 13.77 | 12.40 | 17.55 | +7.25 | +111.20% | 2 | 55 | 55.35% |
| DE240503P00410000 | 2024-04-30 11:30AM EDT | 410.00 | 18.57 | 14.90 | 22.25 | +7.57 | +68.82% | 11 | 34 | 62.31% |
| DE240503P00415000 | 2024-04-29 10:35AM EDT | 415.00 | 15.10 | 20.00 | 27.15 | 0.00 | - | 1 | 18 | 70.02% |
| DE240503P00425000 | 2024-04-29 1:45PM EDT | 425.00 | 22.89 | 30.80 | 37.15 | 0.00 | - | 5 | 5 | 85.74% |
| DE240503P00435000 | 2024-04-22 9:34AM EDT | 435.00 | 42.05 | 40.65 | 47.10 | 0.00 | - | - | 0 | 54.20% |
© 2024 Yahoo. All rights reserved.