Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240712C00355000 | 2024-06-14 1:57PM EDT | 355.00 | 24.68 | 17.85 | 21.90 | 0.00 | - | - | 1 | 24.36% |
| DE240712C00360000 | 2024-06-10 3:01PM EDT | 360.00 | 14.50 | 13.15 | 18.75 | 0.00 | - | 2 | 2 | 27.31% |
| DE240712C00365000 | 2024-06-21 9:35AM EDT | 365.00 | 13.58 | 12.25 | 13.60 | -5.52 | -28.90% | 2 | 17 | 21.82% |
| DE240712C00370000 | 2024-06-20 2:28PM EDT | 370.00 | 15.98 | 8.65 | 10.95 | 0.00 | - | 1 | 18 | 23.52% |
| DE240712C00375000 | 2024-06-21 1:00PM EDT | 375.00 | 7.65 | 6.00 | 8.10 | -4.53 | -37.19% | 1 | 21 | 23.07% |
| DE240712C00380000 | 2024-06-21 3:52PM EDT | 380.00 | 4.70 | 3.65 | 4.80 | -3.95 | -45.66% | 2 | 35 | 19.86% |
| DE240712C00385000 | 2024-06-21 3:03PM EDT | 385.00 | 3.10 | 2.19 | 4.80 | -2.80 | -47.46% | 20 | 46 | 25.10% |
| DE240712C00390000 | 2024-06-21 12:54PM EDT | 390.00 | 2.02 | 1.32 | 1.63 | -1.43 | -41.45% | 8 | 22 | 18.40% |
| DE240712C00395000 | 2024-06-21 2:41PM EDT | 395.00 | 1.13 | 0.55 | 0.99 | -1.87 | -62.33% | 13 | 29 | 18.78% |
| DE240712C00400000 | 2024-06-21 3:54PM EDT | 400.00 | 0.65 | 0.42 | 0.97 | -0.85 | -56.67% | 18 | 84 | 21.78% |
| DE240712C00405000 | 2024-06-21 3:40PM EDT | 405.00 | 0.33 | 0.30 | 0.99 | -0.58 | -63.74% | 9 | 15 | 24.88% |
| DE240712C00410000 | 2024-06-17 11:45AM EDT | 410.00 | 0.45 | 0.15 | 0.44 | +0.45 | - | - | 19 | 23.10% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240712P00320000 | 2024-06-06 2:30PM EDT | 320.00 | 0.45 | 0.00 | 3.95 | 0.00 | - | - | 1 | 52.53% |
| DE240712P00330000 | 2024-06-11 3:27PM EDT | 330.00 | 0.75 | 0.01 | 2.50 | 0.00 | - | - | 6 | 47.95% |
| DE240712P00335000 | 2024-06-13 9:30AM EDT | 335.00 | 0.84 | 0.01 | 1.50 | 0.00 | - | 2 | 13 | 37.79% |
| DE240712P00340000 | 2024-06-18 2:30PM EDT | 340.00 | 0.24 | 0.15 | 2.12 | 0.00 | - | 5 | 28 | 37.74% |
| DE240712P00345000 | 2024-06-21 3:53PM EDT | 345.00 | 0.47 | 0.47 | 0.68 | +0.14 | +42.42% | 46 | 25 | 24.61% |
| DE240712P00350000 | 2024-06-21 12:40PM EDT | 350.00 | 0.73 | 0.52 | 1.33 | +0.23 | +46.00% | 8 | 25 | 25.55% |
| DE240712P00355000 | 2024-06-21 3:56PM EDT | 355.00 | 1.11 | 1.08 | 1.43 | +0.31 | +38.75% | 40 | 48 | 22.27% |
| DE240712P00360000 | 2024-06-21 3:56PM EDT | 360.00 | 1.82 | 1.74 | 2.11 | +0.61 | +50.41% | 44 | 54 | 21.25% |
| DE240712P00365000 | 2024-06-21 3:57PM EDT | 365.00 | 3.10 | 2.75 | 4.15 | +1.26 | +68.48% | 42 | 50 | 23.77% |
| DE240712P00370000 | 2024-06-21 2:06PM EDT | 370.00 | 4.00 | 4.20 | 5.70 | +1.19 | +42.35% | 2 | 48 | 22.91% |
| DE240712P00375000 | 2024-06-21 1:40PM EDT | 375.00 | 5.71 | 5.40 | 7.05 | +1.51 | +35.95% | 14 | 55 | 20.19% |
| DE240712P00380000 | 2024-06-20 3:18PM EDT | 380.00 | 6.15 | 8.60 | 12.15 | 0.00 | - | 5 | 10 | 26.85% |
| DE240712P00385000 | 2024-06-20 1:55PM EDT | 385.00 | 8.65 | 11.50 | 15.30 | +8.65 | - | - | 11 | 26.78% |
| DE240712P00390000 | 2024-06-21 10:48AM EDT | 390.00 | 14.45 | 13.50 | 17.70 | +1.10 | +8.24% | 2 | 3 | 22.74% |
© 2024 Yahoo. All rights reserved.