Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719C00340000 | 2024-06-21 3:04PM EDT | 340.00 | 37.75 | 32.35 | 40.60 | -1.15 | -2.96% | 1 | 4 | 43.70% |
| DE240719C00350000 | 2024-06-21 10:33AM EDT | 350.00 | 28.03 | 26.50 | 30.25 | -4.57 | -14.02% | 2 | 30 | 34.61% |
| DE240719C00360000 | 2024-06-21 3:49PM EDT | 360.00 | 18.25 | 18.25 | 19.55 | -7.15 | -28.15% | 6 | 79 | 24.37% |
| DE240719C00370000 | 2024-06-21 12:49PM EDT | 370.00 | 12.00 | 11.00 | 11.55 | -4.55 | -27.49% | 13 | 1,155 | 20.56% |
| DE240719C00380000 | 2024-06-21 3:52PM EDT | 380.00 | 5.90 | 5.75 | 5.95 | -3.31 | -35.55% | 232 | 849 | 18.99% |
| DE240719C00390000 | 2024-06-21 3:52PM EDT | 390.00 | 2.78 | 2.70 | 2.87 | -1.93 | -40.98% | 185 | 502 | 19.06% |
| DE240719C00400000 | 2024-06-21 3:52PM EDT | 400.00 | 1.13 | 1.07 | 1.36 | -1.08 | -48.87% | 201 | 551 | 19.76% |
| DE240719C00410000 | 2024-06-21 2:59PM EDT | 410.00 | 0.44 | 0.42 | 0.53 | -0.61 | -58.10% | 48 | 606 | 19.80% |
| DE240719C00420000 | 2024-06-21 2:46PM EDT | 420.00 | 0.30 | 0.11 | 0.35 | -0.06 | -16.67% | 5 | 277 | 22.12% |
| DE240719C00430000 | 2024-06-21 12:15PM EDT | 430.00 | 0.23 | 0.01 | 0.55 | -0.04 | -14.81% | 1 | 306 | 28.02% |
| DE240719C00440000 | 2024-06-18 12:31PM EDT | 440.00 | 0.10 | 0.03 | 3.90 | 0.00 | - | 3 | 41 | 50.76% |
| DE240719C00450000 | 2024-06-04 10:00AM EDT | 450.00 | 0.49 | 0.01 | 1.00 | 0.00 | - | 1 | 18 | 39.58% |
| DE240719C00460000 | 2024-05-28 2:54PM EDT | 460.00 | 0.66 | 0.01 | 5.05 | 0.00 | - | 2 | 2 | 53.31% |
| DE240719C00480000 | 2024-06-11 11:20AM EDT | 480.00 | 0.30 | 0.00 | 3.85 | 0.00 | - | - | 7 | 57.45% |
| DE240719C00540000 | 2024-06-17 10:49AM EDT | 540.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 10 | 17 | 51.76% |
| DE240719C00550000 | 2024-06-21 11:35AM EDT | 550.00 | 0.04 | 0.00 | 0.24 | -0.21 | -84.00% | 10 | 3 | 53.32% |
| DE240719C00580000 | 2024-06-21 11:33AM EDT | 580.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 12 | 3 | 52.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719P00270000 | 2024-05-29 2:02PM EDT | 270.00 | 0.23 | 0.01 | 2.10 | 0.00 | - | - | 2 | 67.90% |
| DE240719P00280000 | 2024-06-17 12:10PM EDT | 280.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 10 | 48.39% |
| DE240719P00290000 | 2024-06-03 10:08AM EDT | 290.00 | 1.51 | 0.01 | 4.80 | 0.00 | - | 4 | 3 | 66.66% |
| DE240719P00300000 | 2024-06-03 10:08AM EDT | 300.00 | 1.55 | 0.01 | 4.80 | 0.00 | - | 4 | 3 | 59.74% |
| DE240719P00310000 | 2024-06-14 12:21PM EDT | 310.00 | 0.10 | 0.03 | 1.76 | 0.00 | - | 3 | 7 | 48.84% |
| DE240719P00320000 | 2024-06-21 3:49PM EDT | 320.00 | 0.26 | 0.15 | 0.44 | -0.31 | -54.39% | 2 | 19 | 31.47% |
| DE240719P00330000 | 2024-06-21 3:12PM EDT | 330.00 | 0.35 | 0.31 | 0.56 | +0.10 | +40.00% | 17 | 79 | 27.61% |
| DE240719P00340000 | 2024-06-21 10:24AM EDT | 340.00 | 0.58 | 0.50 | 0.70 | +0.12 | +26.09% | 13 | 298 | 23.46% |
| DE240719P00350000 | 2024-06-21 3:49PM EDT | 350.00 | 1.30 | 1.04 | 1.29 | +0.40 | +44.44% | 68 | 714 | 21.19% |
| DE240719P00360000 | 2024-06-21 3:41PM EDT | 360.00 | 2.50 | 2.40 | 2.66 | +0.60 | +31.58% | 73 | 432 | 19.67% |
| DE240719P00370000 | 2024-06-21 3:50PM EDT | 370.00 | 5.30 | 5.15 | 5.45 | +1.55 | +41.33% | 88 | 1,283 | 18.70% |
| DE240719P00380000 | 2024-06-21 2:45PM EDT | 380.00 | 9.48 | 9.30 | 10.15 | +2.30 | +32.03% | 201 | 465 | 17.89% |
| DE240719P00390000 | 2024-06-21 3:04PM EDT | 390.00 | 16.09 | 16.20 | 20.70 | +4.29 | +36.36% | 5 | 226 | 27.83% |
| DE240719P00400000 | 2024-06-17 11:48AM EDT | 400.00 | 24.00 | 21.70 | 29.25 | 0.00 | - | 2 | 100 | 30.95% |
| DE240719P00410000 | 2024-06-03 2:20PM EDT | 410.00 | 33.93 | 31.35 | 36.60 | -11.21 | -24.83% | 2 | 6 | 27.56% |
| DE240719P00430000 | 2024-05-24 10:04AM EDT | 430.00 | 52.17 | 51.15 | 58.95 | 0.00 | - | 1 | 0 | 47.30% |
| DE240719P00500000 | 2024-05-16 2:23PM EDT | 500.00 | 103.10 | 118.05 | 126.25 | 0.00 | - | - | 0 | 62.01% |
© 2024 Yahoo. All rights reserved.