Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628C00360000 | 2024-05-22 11:29AM EDT | 360.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628C00375000 | 2024-05-21 10:56AM EDT | 375.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DE240628C00380000 | 2024-05-09 3:21PM EDT | 380.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628C00390000 | 2024-05-22 3:15PM EDT | 390.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| DE240628C00395000 | 2024-05-22 12:23PM EDT | 395.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DE240628C00400000 | 2024-05-21 11:32AM EDT | 400.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DE240628C00405000 | 2024-05-21 12:26PM EDT | 405.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DE240628C00410000 | 2024-05-22 12:18PM EDT | 410.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DE240628C00415000 | 2024-05-21 3:35PM EDT | 415.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| DE240628C00420000 | 2024-05-22 12:32PM EDT | 420.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DE240628C00425000 | 2024-05-20 11:46AM EDT | 425.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE240628C00430000 | 2024-05-21 9:54AM EDT | 430.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240628C00440000 | 2024-05-17 11:12AM EDT | 440.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DE240628C00445000 | 2024-05-13 10:35AM EDT | 445.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240628C00450000 | 2024-05-22 1:46PM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DE240628C00455000 | 2024-05-17 9:52AM EDT | 455.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240628C00465000 | 2024-05-20 3:49PM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240628C00475000 | 2024-05-16 10:48AM EDT | 475.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240628C00480000 | 2024-05-16 10:16AM EDT | 480.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240628C00500000 | 2024-05-14 10:06AM EDT | 500.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240628C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240628C00530000 | 2024-05-15 3:45PM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628P00320000 | 2024-05-15 3:16PM EDT | 320.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DE240628P00345000 | 2024-05-21 2:47PM EDT | 345.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DE240628P00355000 | 2024-05-20 3:58PM EDT | 355.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DE240628P00360000 | 2024-05-22 12:22PM EDT | 360.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DE240628P00365000 | 2024-05-22 2:28PM EDT | 365.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DE240628P00370000 | 2024-05-22 2:34PM EDT | 370.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DE240628P00375000 | 2024-05-22 3:09PM EDT | 375.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DE240628P00380000 | 2024-05-22 3:09PM EDT | 380.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DE240628P00385000 | 2024-05-22 2:49PM EDT | 385.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| DE240628P00390000 | 2024-05-22 1:05PM EDT | 390.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628P00395000 | 2024-05-22 10:16AM EDT | 395.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628P00400000 | 2024-05-20 12:04PM EDT | 400.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240628P00405000 | 2024-05-22 3:34PM EDT | 405.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240628P00410000 | 2024-05-17 11:19AM EDT | 410.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240628P00415000 | 2024-05-15 11:04AM EDT | 415.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 420.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240628P00460000 | 2024-05-21 3:57PM EDT | 460.00 | 73.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.