Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240802C00365000 | 2024-06-20 2:08PM EDT | 365.00 | 22.64 | 15.65 | 17.35 | +22.64 | - | - | 2 | 23.55% |
| DE240802C00370000 | 2024-06-21 9:33AM EDT | 370.00 | 15.35 | 12.65 | 13.60 | +15.35 | - | 6 | 1 | 21.88% |
| DE240802C00375000 | 2024-06-21 12:55PM EDT | 375.00 | 11.30 | 9.65 | 10.90 | -2.22 | -16.42% | 4 | 17 | 21.70% |
| DE240802C00380000 | 2024-06-21 10:08AM EDT | 380.00 | 9.15 | 7.00 | 8.80 | -2.60 | -22.13% | 3 | 40 | 22.00% |
| DE240802C00385000 | 2024-06-21 10:51AM EDT | 385.00 | 7.50 | 4.75 | 6.40 | -2.13 | -22.12% | 1 | 40 | 20.96% |
| DE240802C00390000 | 2024-06-20 3:55PM EDT | 390.00 | 6.95 | 2.97 | 4.80 | 0.00 | - | 16 | 35 | 20.83% |
| DE240802C00395000 | 2024-06-18 3:33PM EDT | 395.00 | 5.49 | 1.75 | 3.35 | 0.00 | - | 1 | 19 | 20.26% |
| DE240802C00400000 | 2024-06-21 3:55PM EDT | 400.00 | 2.28 | 2.00 | 2.59 | -1.47 | -39.20% | 442 | 164 | 20.79% |
| DE240802C00405000 | 2024-06-18 1:47PM EDT | 405.00 | 2.56 | 1.11 | 2.93 | +2.56 | - | - | 4 | 24.27% |
| DE240802C00410000 | 2024-06-20 2:56PM EDT | 410.00 | 2.38 | 0.56 | 2.91 | +2.38 | - | - | 1 | 26.59% |
| DE240802C00415000 | 2024-06-20 1:19PM EDT | 415.00 | 1.48 | 0.00 | 2.76 | +1.48 | - | - | 1 | 28.38% |
| DE240802C00420000 | 2024-06-21 2:12PM EDT | 420.00 | 0.61 | 0.04 | 0.81 | +0.61 | - | 3 | 3 | 22.12% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240802P00335000 | 2024-06-18 12:27PM EDT | 335.00 | 0.75 | 0.69 | 1.11 | +0.75 | - | - | 2 | 24.41% |
| DE240802P00340000 | 2024-06-21 11:48AM EDT | 340.00 | 1.10 | 1.05 | 1.91 | +0.19 | +20.88% | 20 | 9 | 25.53% |
| DE240802P00345000 | 2024-06-21 3:30PM EDT | 345.00 | 1.48 | 1.31 | 5.20 | +1.48 | - | 6 | 0 | 33.09% |
| DE240802P00350000 | 2024-06-21 3:43PM EDT | 350.00 | 2.12 | 1.79 | 2.79 | +0.57 | +36.77% | 7 | 9 | 22.90% |
| DE240802P00355000 | 2024-06-21 9:33AM EDT | 355.00 | 3.10 | 2.49 | 3.75 | -1.00 | -24.39% | 1 | 4 | 22.52% |
| DE240802P00360000 | 2024-06-21 9:33AM EDT | 360.00 | 4.15 | 3.55 | 4.75 | +1.50 | +56.60% | 1 | 5 | 21.62% |
| DE240802P00365000 | 2024-06-20 3:02PM EDT | 365.00 | 3.68 | 4.95 | 9.00 | 0.00 | - | 2 | 7 | 27.16% |
| DE240802P00370000 | 2024-06-20 2:56PM EDT | 370.00 | 4.76 | 6.70 | 10.60 | 0.00 | - | 3 | 10 | 26.04% |
| DE240802P00375000 | 2024-06-21 12:28PM EDT | 375.00 | 8.60 | 8.90 | 10.10 | +1.60 | +22.86% | 3 | 4 | 20.19% |
| DE240802P00380000 | 2024-06-21 9:36AM EDT | 380.00 | 12.15 | 11.50 | 13.20 | +12.15 | - | 2 | 6 | 20.88% |
| DE240802P00385000 | 2024-06-21 10:23AM EDT | 385.00 | 13.27 | 12.65 | 15.95 | +2.73 | +25.90% | 2 | 9 | 20.10% |
© 2024 Yahoo. All rights reserved.