Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524C00340000 | 2024-04-19 1:56PM EDT | 340.00 | 62.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 360.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240524C00365000 | 2024-04-18 10:46AM EDT | 365.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240524C00375000 | 2024-04-15 3:20PM EDT | 375.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240524C00380000 | 2024-04-17 9:52AM EDT | 380.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240524C00390000 | 2024-04-30 12:10PM EDT | 390.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DE240524C00395000 | 2024-04-26 10:33AM EDT | 395.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DE240524C00400000 | 2024-04-30 12:10PM EDT | 400.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| DE240524C00405000 | 2024-04-30 10:38AM EDT | 405.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DE240524C00410000 | 2024-04-30 3:29PM EDT | 410.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DE240524C00415000 | 2024-04-30 3:30PM EDT | 415.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE240524C00420000 | 2024-04-30 12:09PM EDT | 420.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DE240524C00425000 | 2024-04-29 3:25PM EDT | 425.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE240524C00430000 | 2024-04-30 2:17PM EDT | 430.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DE240524C00435000 | 2024-04-30 2:21PM EDT | 435.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DE240524C00440000 | 2024-04-26 12:59PM EDT | 440.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240524C00445000 | 2024-04-29 10:50AM EDT | 445.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240524C00450000 | 2024-04-05 1:38PM EDT | 450.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240524C00455000 | 2024-04-22 2:46PM EDT | 455.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240524C00520000 | 2024-04-08 9:47AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240524C00530000 | 2024-04-26 10:50AM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240524P00335000 | 2024-04-16 12:40PM EDT | 335.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240524P00340000 | 2024-04-25 12:41PM EDT | 340.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240524P00345000 | 2024-04-30 11:03AM EDT | 345.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240524P00350000 | 2024-04-30 12:39PM EDT | 350.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240524P00355000 | 2024-04-26 2:25PM EDT | 355.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DE240524P00360000 | 2024-04-29 12:16PM EDT | 360.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240524P00365000 | 2024-04-30 2:50PM EDT | 365.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240524P00370000 | 2024-04-30 1:01PM EDT | 370.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240524P00375000 | 2024-04-29 11:50AM EDT | 375.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE240524P00380000 | 2024-04-29 11:50AM EDT | 380.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE240524P00385000 | 2024-04-29 2:28PM EDT | 385.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DE240524P00390000 | 2024-04-30 12:43PM EDT | 390.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| DE240524P00395000 | 2024-04-30 3:29PM EDT | 395.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DE240524P00400000 | 2024-04-30 10:11AM EDT | 400.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240524P00405000 | 2024-04-25 10:56AM EDT | 405.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240524P00410000 | 2024-04-25 3:02PM EDT | 410.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE240524P00415000 | 2024-04-08 9:53AM EDT | 415.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240524P00420000 | 2024-04-29 3:41PM EDT | 420.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DE240524P00450000 | 2024-04-10 1:13PM EDT | 450.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.