Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531C00355000 | 2024-04-30 12:34PM EDT | 355.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240531C00385000 | 2024-04-25 10:09AM EDT | 385.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240531C00390000 | 2024-04-29 2:34PM EDT | 390.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240531C00395000 | 2024-04-24 1:38PM EDT | 395.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DE240531C00400000 | 2024-04-29 11:49AM EDT | 400.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DE240531C00405000 | 2024-04-30 9:44AM EDT | 405.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE240531C00410000 | 2024-04-30 11:52AM EDT | 410.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE240531C00415000 | 2024-04-30 11:05AM EDT | 415.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE240531C00420000 | 2024-04-30 12:33PM EDT | 420.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240531C00425000 | 2024-04-29 1:24PM EDT | 425.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DE240531C00430000 | 2024-04-29 12:09PM EDT | 430.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DE240531C00435000 | 2024-04-26 2:50PM EDT | 435.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240531C00440000 | 2024-04-29 1:35PM EDT | 440.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240531C00445000 | 2024-04-29 1:44PM EDT | 445.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240531C00510000 | 2024-04-18 2:34PM EDT | 510.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240531C00520000 | 2024-04-17 1:43PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DE240531C00530000 | 2024-04-15 9:48AM EDT | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531P00320000 | 2024-04-24 11:41AM EDT | 320.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240531P00330000 | 2024-04-24 11:13AM EDT | 330.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240531P00340000 | 2024-04-24 12:50PM EDT | 340.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240531P00345000 | 2024-04-25 12:44PM EDT | 345.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240531P00350000 | 2024-04-30 10:54AM EDT | 350.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE240531P00355000 | 2024-04-30 11:46AM EDT | 355.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| DE240531P00360000 | 2024-04-24 3:03PM EDT | 360.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240531P00365000 | 2024-04-30 10:26AM EDT | 365.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240531P00375000 | 2024-04-30 2:32PM EDT | 375.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DE240531P00380000 | 2024-04-29 2:30PM EDT | 380.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE240531P00385000 | 2024-04-30 3:57PM EDT | 385.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| DE240531P00390000 | 2024-04-30 3:02PM EDT | 390.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| DE240531P00395000 | 2024-04-30 3:57PM EDT | 395.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240531P00400000 | 2024-04-26 3:04PM EDT | 400.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240531P00405000 | 2024-04-16 3:34PM EDT | 405.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240531P00410000 | 2024-04-25 10:34AM EDT | 410.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.