Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 151.84 | 154.00 | 161.35 | 0.00 | - | 2 | 2 | 56.39% |
| DE241220C00370000 | 2024-05-01 10:43AM EDT | 370.00 | 46.15 | 56.25 | 58.30 | 0.00 | - | 1 | 0 | 33.74% |
| DE241220C00380000 | 2024-05-03 9:57AM EDT | 380.00 | 50.90 | 49.75 | 51.25 | +9.50 | +22.95% | 1 | 1 | 32.42% |
| DE241220C00390000 | 2024-05-03 10:01AM EDT | 390.00 | 43.55 | 43.80 | 45.05 | +2.45 | +5.96% | 2 | 3 | 31.54% |
| DE241220C00400000 | 2024-05-03 10:40AM EDT | 400.00 | 36.34 | 38.20 | 39.20 | +0.34 | +0.94% | 1 | 15 | 30.66% |
| DE241220C00410000 | 2024-04-18 1:49PM EDT | 410.00 | 33.52 | 33.00 | 34.15 | 0.00 | - | - | 3 | 30.11% |
| DE241220C00430000 | 2024-05-01 11:53AM EDT | 430.00 | 18.75 | 24.25 | 25.00 | 0.00 | - | 1 | 8 | 28.82% |
| DE241220C00440000 | 2024-04-26 12:24PM EDT | 440.00 | 18.30 | 20.60 | 22.50 | 0.00 | - | 2 | 2 | 29.39% |
| DE241220C00450000 | 2024-04-23 9:30AM EDT | 450.00 | 18.65 | 17.50 | 18.00 | 0.00 | - | - | 3 | 28.00% |
| DE241220C00490000 | 2024-05-03 3:41PM EDT | 490.00 | 8.55 | 8.45 | 9.05 | +8.55 | - | 1 | 1 | 27.22% |
| DE241220C00500000 | 2024-05-03 3:44PM EDT | 500.00 | 7.15 | 7.05 | 7.60 | +7.15 | - | 1 | 1 | 27.15% |
| DE241220C00510000 | 2024-05-03 11:01AM EDT | 510.00 | 5.32 | 5.70 | 6.45 | +5.32 | - | 1 | 0 | 27.20% |
| DE241220C00520000 | 2024-05-03 11:01AM EDT | 520.00 | 4.42 | 4.75 | 5.45 | +4.42 | - | 1 | 1 | 27.23% |
| DE241220C00560000 | 2024-04-26 2:49PM EDT | 560.00 | 1.98 | 2.16 | 2.61 | 0.00 | - | 13 | 84 | 27.10% |
| DE241220C00580000 | 2024-05-01 1:17PM EDT | 580.00 | 1.01 | 1.18 | 5.15 | 0.00 | - | 20 | 25 | 34.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220P00200000 | 2024-05-03 10:34AM EDT | 200.00 | 0.47 | 0.00 | 4.80 | -0.23 | -32.86% | 1 | 13 | 53.12% |
| DE241220P00210000 | 2024-05-01 2:17PM EDT | 210.00 | 1.20 | 0.01 | 4.60 | 0.00 | - | 13 | 10 | 57.65% |
| DE241220P00220000 | 2024-05-01 2:17PM EDT | 220.00 | 1.35 | 0.00 | 4.80 | +1.35 | - | - | 2 | 54.72% |
| DE241220P00250000 | 2024-04-24 3:39PM EDT | 250.00 | 1.72 | 0.07 | 5.75 | 0.00 | - | - | 11 | 47.20% |
| DE241220P00270000 | 2024-05-02 1:47PM EDT | 270.00 | 2.45 | 0.28 | 3.40 | +2.45 | - | - | 3 | 35.71% |
| DE241220P00280000 | 2024-04-25 9:47AM EDT | 280.00 | 3.80 | 2.32 | 2.93 | 0.00 | - | - | 1 | 31.86% |
| DE241220P00300000 | 2024-05-01 3:11PM EDT | 300.00 | 5.20 | 2.96 | 4.50 | 0.00 | - | 1 | 8 | 30.18% |
| DE241220P00310000 | 2024-04-23 2:12PM EDT | 310.00 | 6.00 | 4.95 | 5.55 | 0.00 | - | - | 1 | 29.40% |
| DE241220P00320000 | 2024-05-02 9:46AM EDT | 320.00 | 8.50 | 5.15 | 6.80 | 0.00 | - | 1 | 2 | 28.62% |
| DE241220P00330000 | 2024-04-30 11:33AM EDT | 330.00 | 9.15 | 7.70 | 8.30 | 0.00 | - | 3 | 15 | 27.88% |
| DE241220P00340000 | 2024-05-03 11:20AM EDT | 340.00 | 10.50 | 9.55 | 10.05 | +10.50 | - | 1 | 1 | 27.12% |
| DE241220P00350000 | 2024-05-02 12:05PM EDT | 350.00 | 13.10 | 11.55 | 12.15 | 0.00 | - | 1 | 2 | 26.42% |
| DE241220P00360000 | 2024-05-03 2:45PM EDT | 360.00 | 14.61 | 14.00 | 14.50 | -3.09 | -17.46% | 1 | 35 | 25.64% |
| DE241220P00380000 | 2024-05-01 3:56PM EDT | 380.00 | 25.17 | 19.95 | 20.55 | 0.00 | - | 5 | 6 | 24.26% |
| DE241220P00390000 | 2024-05-01 1:49PM EDT | 390.00 | 30.38 | 23.55 | 24.25 | 0.00 | - | 10 | 14 | 23.58% |
| DE241220P00400000 | 2024-05-02 3:06PM EDT | 400.00 | 29.50 | 27.80 | 28.50 | +29.50 | - | - | 5 | 22.94% |
| DE241220P00410000 | 2024-04-29 3:40PM EDT | 410.00 | 32.70 | 32.35 | 33.20 | +32.70 | - | - | 1 | 22.25% |
| DE241220P00420000 | 2024-04-19 12:54PM EDT | 420.00 | 39.15 | 37.70 | 39.60 | 0.00 | - | 2 | 2 | 22.48% |
© 2024 Yahoo. All rights reserved.