Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00320000 | 2024-03-19 1:04PM EDT | 320.00 | 71.17 | 78.05 | 85.45 | 0.00 | - | 6 | 4 | 96.83% |
| DE240517C00340000 | 2024-04-22 10:03AM EDT | 340.00 | 61.00 | 52.35 | 59.50 | 0.00 | - | 5 | 12 | 51.23% |
| DE240517C00350000 | 2024-04-12 3:36PM EDT | 350.00 | 51.00 | 44.40 | 49.95 | 0.00 | - | 2 | 19 | 61.30% |
| DE240517C00360000 | 2024-04-25 1:44PM EDT | 360.00 | 34.31 | 35.95 | 38.10 | 0.00 | - | 1 | 161 | 45.24% |
| DE240517C00370000 | 2024-04-25 11:53AM EDT | 370.00 | 26.22 | 27.15 | 28.90 | 0.00 | - | 2 | 3,152 | 39.20% |
| DE240517C00380000 | 2024-04-26 9:41AM EDT | 380.00 | 20.40 | 20.00 | 22.35 | -0.10 | -0.49% | 3 | 1,232 | 39.84% |
| DE240517C00390000 | 2024-04-25 3:55PM EDT | 390.00 | 14.80 | 10.55 | 14.65 | 0.00 | - | 62 | 417 | 34.47% |
| DE240517C00400000 | 2024-04-26 3:33PM EDT | 400.00 | 9.70 | 9.10 | 9.45 | +0.35 | +3.74% | 119 | 1,497 | 32.95% |
| DE240517C00410000 | 2024-04-26 3:55PM EDT | 410.00 | 5.65 | 3.95 | 5.80 | -0.38 | -6.30% | 38 | 650 | 32.25% |
| DE240517C00420000 | 2024-04-26 3:42PM EDT | 420.00 | 3.28 | 2.59 | 3.35 | +0.24 | +7.89% | 33 | 762 | 31.81% |
| DE240517C00430000 | 2024-04-26 3:03PM EDT | 430.00 | 1.70 | 1.28 | 1.74 | +0.31 | +22.30% | 10 | 301 | 31.10% |
| DE240517C00440000 | 2024-04-26 3:25PM EDT | 440.00 | 1.00 | 0.71 | 0.93 | +0.17 | +20.48% | 42 | 722 | 31.31% |
| DE240517C00450000 | 2024-04-26 3:04PM EDT | 450.00 | 0.35 | 0.28 | 0.45 | +0.07 | +25.00% | 10 | 762 | 31.18% |
| DE240517C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.21 | 0.06 | 0.38 | +0.04 | +23.53% | 5 | 48 | 34.25% |
| DE240517C00470000 | 2024-04-22 12:42PM EDT | 470.00 | 0.20 | 0.02 | 1.50 | 0.00 | - | 1 | 1,425 | 49.54% |
| DE240517C00480000 | 2024-04-05 10:51AM EDT | 480.00 | 0.29 | 0.00 | 3.80 | -0.30 | -50.85% | 1 | 8 | 56.87% |
| DE240517C00490000 | 2024-02-16 4:54PM EDT | 490.00 | 0.30 | 0.00 | 2.67 | 0.00 | - | 23 | 14 | 56.70% |
| DE240517C00500000 | 2024-04-10 2:38PM EDT | 500.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 16 | 56.25% |
| DE240517C00510000 | 2024-03-22 2:01PM EDT | 510.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 4 | 11 | 62.43% |
| DE240517C00530000 | 2024-02-15 11:13AM EDT | 530.00 | 0.40 | 0.00 | 2.53 | 0.00 | - | 1 | 1 | 71.14% |
| DE240517C00540000 | 2024-04-09 10:50AM EDT | 540.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 11 | 11 | 75.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00200000 | 2024-04-15 10:06AM EDT | 200.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 164.06% |
| DE240517P00210000 | 2024-03-08 3:10PM EDT | 210.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 33 | 99 | 134.47% |
| DE240517P00220000 | 2024-03-13 2:23PM EDT | 220.00 | 0.01 | 0.00 | 2.54 | 0.00 | - | - | 99 | 133.25% |
| DE240517P00230000 | 2024-03-13 3:43PM EDT | 230.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | - | 99 | 134.20% |
| DE240517P00250000 | 2024-03-26 1:53PM EDT | 250.00 | 0.17 | 0.00 | 2.52 | 0.00 | - | 2 | 2 | 107.25% |
| DE240517P00260000 | 2024-04-23 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 11 | 68.56% |
| DE240517P00270000 | 2024-04-25 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 67 | 60.94% |
| DE240517P00280000 | 2024-03-25 10:49AM EDT | 280.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 76.34% |
| DE240517P00290000 | 2024-04-22 11:11AM EDT | 290.00 | 1.05 | 0.05 | 5.05 | 0.00 | - | 1 | 31 | 89.62% |
| DE240517P00300000 | 2024-04-22 11:29AM EDT | 300.00 | 0.02 | 0.05 | 3.90 | 0.00 | - | 2 | 319 | 76.78% |
| DE240517P00310000 | 2024-04-22 3:07PM EDT | 310.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 148 | 51.12% |
| DE240517P00320000 | 2024-04-26 2:29PM EDT | 320.00 | 0.23 | 0.07 | 0.28 | -0.02 | -8.00% | 3 | 315 | 42.33% |
| DE240517P00330000 | 2024-04-26 3:24PM EDT | 330.00 | 0.33 | 0.20 | 0.54 | -0.59 | -64.13% | 15 | 226 | 41.21% |
| DE240517P00340000 | 2024-04-26 9:48AM EDT | 340.00 | 0.57 | 0.46 | 0.62 | -0.48 | -45.71% | 1 | 1,598 | 36.30% |
| DE240517P00350000 | 2024-04-26 3:21PM EDT | 350.00 | 0.94 | 0.89 | 1.22 | -0.61 | -39.35% | 16 | 320 | 35.40% |
| DE240517P00360000 | 2024-04-26 3:52PM EDT | 360.00 | 1.66 | 1.72 | 1.89 | -0.98 | -37.12% | 11 | 360 | 32.59% |
| DE240517P00370000 | 2024-04-26 3:38PM EDT | 370.00 | 2.95 | 3.15 | 3.45 | -0.55 | -15.71% | 327 | 566 | 31.67% |
| DE240517P00380000 | 2024-04-26 3:47PM EDT | 380.00 | 5.45 | 5.65 | 5.95 | -1.07 | -16.41% | 15 | 570 | 30.81% |
| DE240517P00390000 | 2024-04-26 3:01PM EDT | 390.00 | 8.55 | 9.25 | 9.70 | -2.15 | -20.09% | 41 | 674 | 30.12% |
| DE240517P00400000 | 2024-04-26 3:51PM EDT | 400.00 | 13.95 | 14.50 | 15.20 | -1.01 | -6.75% | 39 | 815 | 30.47% |
| DE240517P00410000 | 2024-04-26 9:40AM EDT | 410.00 | 24.40 | 19.75 | 22.30 | +1.87 | +8.30% | 3 | 196 | 31.75% |
| DE240517P00420000 | 2024-04-23 10:42AM EDT | 420.00 | 20.85 | 25.60 | 30.35 | 0.00 | - | 3 | 403 | 33.03% |
| DE240517P00430000 | 2024-04-12 11:00AM EDT | 430.00 | 26.55 | 35.15 | 37.60 | 0.00 | - | 2 | 34 | 26.36% |
| DE240517P00440000 | 2024-04-23 1:01PM EDT | 440.00 | 40.13 | 43.20 | 49.00 | 0.00 | - | 1 | 1 | 39.73% |
| DE240517P00450000 | 2024-04-10 1:13PM EDT | 450.00 | 39.51 | 53.20 | 58.65 | 0.00 | - | 1 | 0 | 43.18% |
© 2024 Yahoo. All rights reserved.