Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00360000 | 2024-04-23 2:27PM EDT | 360.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240510C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240510C00380000 | 2024-04-26 11:11AM EDT | 380.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240510C00385000 | 2024-04-30 11:44AM EDT | 385.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240510C00387500 | 2024-04-25 10:45AM EDT | 387.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240510C00390000 | 2024-04-30 3:49PM EDT | 390.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE240510C00392500 | 2024-04-30 1:12PM EDT | 392.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| DE240510C00395000 | 2024-04-30 3:57PM EDT | 395.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DE240510C00397500 | 2024-04-30 2:18PM EDT | 397.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DE240510C00400000 | 2024-04-30 3:57PM EDT | 400.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DE240510C00402500 | 2024-04-29 11:13AM EDT | 402.50 | 6.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DE240510C00405000 | 2024-04-30 3:59PM EDT | 405.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| DE240510C00407500 | 2024-04-30 3:24PM EDT | 407.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DE240510C00410000 | 2024-04-30 2:46PM EDT | 410.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DE240510C00412500 | 2024-04-30 10:47AM EDT | 412.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240510C00415000 | 2024-04-30 10:28AM EDT | 415.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240510C00417500 | 2024-04-29 2:03PM EDT | 417.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DE240510C00420000 | 2024-04-30 11:39AM EDT | 420.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510C00422500 | 2024-04-29 11:16AM EDT | 422.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510C00425000 | 2024-04-30 2:02PM EDT | 425.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240510C00430000 | 2024-04-29 12:37PM EDT | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DE240510C00440000 | 2024-04-26 9:44AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240510C00470000 | 2024-04-05 10:08AM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240510C00475000 | 2024-04-05 3:47PM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DE240510P00345000 | 2024-04-16 12:29PM EDT | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240510P00350000 | 2024-04-30 11:45AM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510P00360000 | 2024-04-26 1:48PM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240510P00365000 | 2024-04-30 12:37PM EDT | 365.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DE240510P00370000 | 2024-04-30 3:23PM EDT | 370.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DE240510P00375000 | 2024-04-30 3:23PM EDT | 375.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DE240510P00377500 | 2024-04-30 12:36PM EDT | 377.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DE240510P00380000 | 2024-04-30 3:46PM EDT | 380.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| DE240510P00382500 | 2024-04-30 10:47AM EDT | 382.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE240510P00385000 | 2024-04-30 3:53PM EDT | 385.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| DE240510P00387500 | 2024-04-30 12:29PM EDT | 387.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DE240510P00390000 | 2024-04-30 3:03PM EDT | 390.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| DE240510P00392500 | 2024-04-30 1:36PM EDT | 392.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510P00395000 | 2024-04-30 12:40PM EDT | 395.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DE240510P00397500 | 2024-04-29 3:07PM EDT | 397.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DE240510P00400000 | 2024-04-30 3:09PM EDT | 400.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DE240510P00402500 | 2024-04-30 9:36AM EDT | 402.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510P00405000 | 2024-04-30 3:14PM EDT | 405.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240510P00410000 | 2024-04-30 11:30AM EDT | 410.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE240510P00415000 | 2024-04-16 9:48AM EDT | 415.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240510P00420000 | 2024-04-05 1:09PM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.