Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240726C00300000 | 2024-06-17 10:36AM EDT | 300.00 | 78.20 | 71.10 | 79.60 | +78.20 | - | - | 2 | 66.05% |
| DE240726C00340000 | 2024-06-12 2:25PM EDT | 340.00 | 32.18 | 33.55 | 40.60 | 0.00 | - | - | 1 | 41.12% |
| DE240726C00350000 | 2024-06-11 2:35PM EDT | 350.00 | 21.50 | 26.05 | 29.35 | 0.00 | - | - | 1 | 29.98% |
| DE240726C00360000 | 2024-06-17 1:46PM EDT | 360.00 | 24.03 | 15.00 | 21.60 | 0.00 | - | 1 | 2 | 28.36% |
| DE240726C00365000 | 2024-06-12 9:42AM EDT | 365.00 | 14.11 | 14.50 | 16.75 | 0.00 | - | 5 | 5 | 24.44% |
| DE240726C00370000 | 2024-06-20 9:46AM EDT | 370.00 | 20.40 | 11.25 | 12.90 | 0.00 | - | 1 | 22 | 22.45% |
| DE240726C00375000 | 2024-06-21 2:40PM EDT | 375.00 | 10.07 | 7.70 | 10.25 | -4.08 | -28.83% | 12 | 26 | 22.40% |
| DE240726C00380000 | 2024-06-21 12:34PM EDT | 380.00 | 7.37 | 6.20 | 7.35 | -4.22 | -36.41% | 6 | 14 | 20.95% |
| DE240726C00385000 | 2024-06-21 2:46PM EDT | 385.00 | 4.50 | 4.30 | 5.25 | -3.60 | -44.44% | 9 | 6 | 20.32% |
| DE240726C00390000 | 2024-06-21 2:14PM EDT | 390.00 | 3.80 | 2.61 | 4.30 | -1.82 | -32.38% | 13 | 59 | 21.60% |
| DE240726C00395000 | 2024-06-21 3:52PM EDT | 395.00 | 2.36 | 1.98 | 2.44 | -2.40 | -50.42% | 4 | 25 | 19.55% |
| DE240726C00400000 | 2024-06-21 3:59PM EDT | 400.00 | 1.45 | 1.16 | 1.96 | -1.75 | -54.69% | 3 | 22 | 20.69% |
| DE240726C00405000 | 2024-06-21 3:49PM EDT | 405.00 | 1.00 | 0.79 | 1.35 | -1.45 | -59.18% | 5 | 46 | 20.76% |
| DE240726C00410000 | 2024-06-21 2:42PM EDT | 410.00 | 0.86 | 0.42 | 0.93 | -0.56 | -39.44% | 1 | 16 | 20.94% |
| DE240726C00415000 | 2024-06-18 10:18AM EDT | 415.00 | 1.04 | 0.30 | 0.78 | 0.00 | - | 2 | 6 | 22.11% |
| DE240726C00420000 | 2024-06-17 11:51AM EDT | 420.00 | 0.62 | 0.00 | 1.35 | +0.62 | - | - | 6 | 27.42% |
| DE240726C00425000 | 2024-06-20 10:51AM EDT | 425.00 | 0.73 | 0.09 | 1.54 | +0.73 | - | - | 2 | 30.49% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240726P00330000 | 2024-06-10 3:16PM EDT | 330.00 | 0.99 | 0.13 | 3.10 | 0.00 | - | - | 1 | 39.35% |
| DE240726P00340000 | 2024-06-20 2:21PM EDT | 340.00 | 0.69 | 0.65 | 2.42 | 0.00 | - | 1 | 2 | 30.19% |
| DE240726P00345000 | 2024-06-21 2:49PM EDT | 345.00 | 1.13 | 0.99 | 2.14 | +0.22 | +24.18% | 13 | 9 | 25.96% |
| DE240726P00350000 | 2024-06-21 3:41PM EDT | 350.00 | 1.65 | 1.37 | 2.41 | +0.45 | +37.50% | 29 | 22 | 23.83% |
| DE240726P00355000 | 2024-06-21 1:16PM EDT | 355.00 | 2.12 | 1.83 | 3.65 | +0.44 | +26.19% | 18 | 28 | 24.43% |
| DE240726P00360000 | 2024-06-21 3:41PM EDT | 360.00 | 3.20 | 2.43 | 4.05 | +0.69 | +27.49% | 13 | 26 | 21.88% |
| DE240726P00365000 | 2024-06-21 9:30AM EDT | 365.00 | 4.35 | 2.58 | 5.65 | +1.20 | +38.10% | 6 | 775 | 21.91% |
| DE240726P00370000 | 2024-06-21 3:07PM EDT | 370.00 | 5.47 | 5.95 | 8.60 | +0.87 | +18.91% | 5 | 512 | 24.12% |
| DE240726P00375000 | 2024-06-21 12:35PM EDT | 375.00 | 7.80 | 8.15 | 10.55 | +2.06 | +35.89% | 14 | 323 | 23.16% |
| DE240726P00380000 | 2024-06-21 12:35PM EDT | 380.00 | 10.28 | 9.45 | 11.90 | +2.67 | +35.09% | 8 | 7 | 20.04% |
| DE240726P00385000 | 2024-06-21 3:22PM EDT | 385.00 | 13.26 | 11.20 | 17.20 | -3.60 | -21.35% | 2 | 3 | 24.96% |
| DE240726P00390000 | 2024-06-18 10:32AM EDT | 390.00 | 13.00 | 16.05 | 22.30 | +13.00 | - | - | 1 | 29.06% |
| DE240726P00395000 | 2024-06-21 12:45PM EDT | 395.00 | 20.50 | 18.10 | 23.50 | +20.50 | - | 2 | 0 | 22.80% |
© 2024 Yahoo. All rights reserved.