Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705C00350000 | 2024-06-06 1:02PM EDT | 350.00 | 23.53 | 22.60 | 29.55 | 0.00 | - | - | 1 | 49.46% |
| DE240705C00355000 | 2024-06-07 2:23PM EDT | 355.00 | 20.20 | 17.70 | 24.65 | 0.00 | - | 10 | 10 | 43.96% |
| DE240705C00360000 | 2024-06-11 9:49AM EDT | 360.00 | 10.83 | 15.20 | 17.40 | 0.00 | - | 1 | 1 | 27.60% |
| DE240705C00365000 | 2024-06-14 3:09PM EDT | 365.00 | 15.16 | 11.00 | 12.35 | 0.00 | - | 2 | 11 | 21.72% |
| DE240705C00370000 | 2024-06-21 1:41PM EDT | 370.00 | 9.52 | 7.40 | 9.25 | -6.13 | -39.17% | 1 | 36 | 22.88% |
| DE240705C00372500 | 2024-06-21 11:04AM EDT | 372.50 | 7.75 | 5.25 | 7.55 | +7.75 | - | 1 | 0 | 22.02% |
| DE240705C00375000 | 2024-06-21 3:56PM EDT | 375.00 | 5.00 | 4.00 | 5.20 | -4.75 | -48.72% | 62 | 35 | 18.34% |
| DE240705C00377500 | 2024-06-21 3:55PM EDT | 377.50 | 3.90 | 3.05 | 3.90 | +3.90 | - | 33 | 0 | 17.77% |
| DE240705C00380000 | 2024-06-21 3:43PM EDT | 380.00 | 3.00 | 2.49 | 3.00 | -4.35 | -59.18% | 9 | 33 | 17.95% |
| DE240705C00382500 | 2024-06-21 11:28AM EDT | 382.50 | 2.84 | 1.59 | 2.38 | +2.84 | - | 3 | 6 | 18.57% |
| DE240705C00385000 | 2024-06-21 12:35PM EDT | 385.00 | 1.92 | 1.24 | 1.67 | -2.48 | -56.36% | 7 | 42 | 18.18% |
| DE240705C00387500 | 2024-06-21 9:48AM EDT | 387.50 | 1.44 | 0.84 | 1.24 | +1.44 | - | 1 | 1 | 18.45% |
| DE240705C00390000 | 2024-06-21 3:51PM EDT | 390.00 | 0.74 | 0.42 | 0.81 | -1.71 | -69.80% | 5 | 71 | 18.04% |
| DE240705C00392500 | 2024-06-21 3:55PM EDT | 392.50 | 0.50 | 0.39 | 1.15 | +0.50 | - | 3 | 8 | 22.30% |
| DE240705C00395000 | 2024-06-21 3:15PM EDT | 395.00 | 0.45 | 0.19 | 0.38 | -1.24 | -73.37% | 7 | 29 | 18.21% |
| DE240705C00400000 | 2024-06-21 3:36PM EDT | 400.00 | 0.17 | 0.10 | 0.63 | -0.62 | -78.48% | 8 | 44 | 24.17% |
| DE240705C00405000 | 2024-06-21 3:50PM EDT | 405.00 | 0.17 | 0.00 | 0.66 | -0.23 | -57.50% | 2 | 3 | 27.91% |
| DE240705C00410000 | 2024-06-20 9:45AM EDT | 410.00 | 0.29 | 0.00 | 1.34 | 0.00 | - | 1 | 3 | 37.23% |
| DE240705C00435000 | 2024-06-18 1:15PM EDT | 435.00 | 0.18 | 0.00 | 3.85 | +0.18 | - | - | 40 | 59.12% |
| DE240705C00500000 | 2024-06-17 10:45AM EDT | 500.00 | 0.04 | 0.00 | 1.70 | +0.04 | - | - | 3 | 82.47% |
| DE240705C00540000 | 2024-05-30 1:00PM EDT | 540.00 | 0.13 | 0.00 | 2.52 | 0.00 | - | 3 | 3 | 106.76% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705P00310000 | 2024-06-21 12:05PM EDT | 310.00 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 3 | 11 | 55.76% |
| DE240705P00325000 | 2024-06-18 1:15PM EDT | 325.00 | 0.17 | 0.00 | 1.70 | 0.00 | - | 40 | 58 | 57.93% |
| DE240705P00330000 | 2024-06-21 3:57PM EDT | 330.00 | 0.29 | 0.08 | 0.73 | -0.09 | -23.68% | 7 | 22 | 43.38% |
| DE240705P00335000 | 2024-06-07 10:38AM EDT | 335.00 | 0.56 | 0.05 | 2.63 | 0.00 | - | 2 | 4 | 55.31% |
| DE240705P00340000 | 2024-06-20 10:03AM EDT | 340.00 | 0.14 | 0.07 | 1.41 | 0.00 | - | 5 | 26 | 41.53% |
| DE240705P00345000 | 2024-06-20 3:45PM EDT | 345.00 | 0.16 | 0.10 | 0.39 | 0.00 | - | 11 | 23 | 27.03% |
| DE240705P00350000 | 2024-06-21 3:50PM EDT | 350.00 | 0.19 | 0.33 | 0.42 | -0.05 | -20.83% | 2 | 73 | 23.61% |
| DE240705P00352500 | 2024-06-20 10:00AM EDT | 352.50 | 0.34 | 0.13 | 0.61 | +0.34 | - | - | 40 | 23.66% |
| DE240705P00355000 | 2024-06-21 3:29PM EDT | 355.00 | 0.52 | 0.40 | 0.77 | +0.03 | +6.12% | 2 | 34 | 22.95% |
| DE240705P00357500 | 2024-06-21 1:35PM EDT | 357.50 | 0.70 | 0.51 | 0.90 | +0.70 | - | 6 | 10 | 21.74% |
| DE240705P00360000 | 2024-06-21 3:56PM EDT | 360.00 | 1.05 | 0.71 | 1.18 | +0.40 | +61.54% | 8 | 55 | 21.25% |
| DE240705P00362500 | 2024-06-21 2:29PM EDT | 362.50 | 1.15 | 1.11 | 1.68 | +1.15 | - | 6 | 11 | 21.50% |
| DE240705P00365000 | 2024-06-21 3:30PM EDT | 365.00 | 1.58 | 1.54 | 2.25 | +0.45 | +39.82% | 1 | 68 | 21.45% |
| DE240705P00367500 | 2024-06-21 10:02AM EDT | 367.50 | 2.21 | 2.27 | 3.80 | +2.21 | - | 4 | 1 | 24.79% |
| DE240705P00370000 | 2024-06-21 3:44PM EDT | 370.00 | 2.99 | 3.05 | 4.90 | +1.20 | +67.04% | 4 | 36 | 25.46% |
| DE240705P00372500 | 2024-06-21 2:30PM EDT | 372.50 | 3.67 | 2.98 | 4.60 | +3.67 | - | 3 | 2 | 20.55% |
| DE240705P00375000 | 2024-06-21 3:30PM EDT | 375.00 | 4.63 | 5.15 | 6.60 | +1.53 | +49.35% | 18 | 33 | 23.45% |
| DE240705P00377500 | 2024-06-21 11:36AM EDT | 377.50 | 5.80 | 6.05 | 9.15 | +5.80 | - | 1 | 2 | 27.75% |
| DE240705P00380000 | 2024-06-20 3:15PM EDT | 380.00 | 4.95 | 7.85 | 9.25 | 0.00 | - | 13 | 24 | 22.77% |
| DE240705P00382500 | 2024-06-21 9:42AM EDT | 382.50 | 11.20 | 8.75 | 10.50 | +11.20 | - | 1 | 4 | 21.23% |
| DE240705P00385000 | 2024-06-20 9:43AM EDT | 385.00 | 7.75 | 10.10 | 14.50 | 0.00 | - | 2 | 22 | 30.14% |
| DE240705P00387500 | 2024-06-21 10:47AM EDT | 387.50 | 11.49 | 12.25 | 18.25 | +11.49 | - | 3 | 0 | 38.01% |
| DE240705P00390000 | 2024-06-07 1:11PM EDT | 390.00 | 20.15 | 15.65 | 20.85 | 0.00 | - | 9 | 28 | 41.36% |
| DE240705P00395000 | 2024-05-31 1:43PM EDT | 395.00 | 26.47 | 18.45 | 23.85 | 0.00 | - | 1 | 0 | 38.45% |
| DE240705P00397500 | 2024-06-20 3:59PM EDT | 397.50 | 17.03 | 19.55 | 26.45 | +17.03 | - | - | 1 | 41.39% |
| DE240705P00400000 | 2024-06-21 3:05PM EDT | 400.00 | 23.30 | 23.30 | 27.80 | +23.30 | - | 1 | 0 | 38.23% |
| DE240705P00405000 | 2024-05-24 3:56PM EDT | 405.00 | 31.09 | 26.95 | 33.90 | 0.00 | - | 2 | 2 | 48.24% |
© 2024 Yahoo. All rights reserved.