Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-03-15 9:57AM EDT | 170.00 | 213.95 | 228.25 | 235.65 | 0.00 | - | 1 | 8 | 79.03% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 53.44% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 0.00% |
| DE250117C00190000 | 2022-10-25 12:31PM EDT | 190.00 | 217.98 | 260.20 | 265.00 | 0.00 | - | - | 1 | 155.32% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 110.44% |
| DE250117C00200000 | 2024-04-10 3:16PM EDT | 200.00 | 216.04 | 195.80 | 203.05 | 0.00 | - | 1 | 15 | 59.90% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 186.35 | 193.65 | 0.00 | - | 2 | 28 | 57.67% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 33.53% |
| DE250117C00230000 | 2024-01-17 3:47PM EDT | 230.00 | 158.30 | 135.15 | 144.00 | 0.00 | - | 2 | 10 | 0.00% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 61.81% |
| DE250117C00250000 | 2024-01-17 2:19PM EDT | 250.00 | 140.85 | 119.40 | 124.45 | 0.00 | - | 4 | 11 | 0.00% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 53.34% |
| DE250117C00270000 | 2024-02-28 1:46PM EDT | 270.00 | 106.30 | 147.00 | 156.00 | 0.00 | - | 2 | 6 | 67.24% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 62.82% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 61.37% |
| DE250117C00300000 | 2024-03-25 10:16AM EDT | 300.00 | 112.55 | 107.95 | 110.05 | 0.00 | - | 1 | 52 | 42.98% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 55.55% |
| DE250117C00320000 | 2024-01-17 3:46PM EDT | 320.00 | 83.65 | 65.65 | 67.80 | 0.00 | - | 10 | 21 | 0.00% |
| DE250117C00330000 | 2024-04-05 1:09PM EDT | 330.00 | 98.43 | 81.85 | 84.15 | 0.00 | - | 1 | 63 | 37.31% |
| DE250117C00340000 | 2024-04-26 11:40AM EDT | 340.00 | 73.58 | 74.40 | 76.65 | +0.48 | +0.66% | 6 | 16 | 36.27% |
| DE250117C00350000 | 2024-04-05 12:23PM EDT | 350.00 | 81.15 | 66.95 | 68.85 | 0.00 | - | 1 | 168 | 34.77% |
| DE250117C00360000 | 2024-04-19 11:45AM EDT | 360.00 | 68.20 | 60.10 | 61.65 | 0.00 | - | 1 | 174 | 33.60% |
| DE250117C00370000 | 2024-04-16 1:58PM EDT | 370.00 | 55.55 | 53.50 | 55.05 | 0.00 | - | 1 | 182 | 32.70% |
| DE250117C00380000 | 2024-04-18 11:00AM EDT | 380.00 | 54.60 | 45.85 | 48.70 | 0.00 | - | 2 | 474 | 31.75% |
| DE250117C00390000 | 2024-04-25 12:01PM EDT | 390.00 | 40.58 | 38.70 | 43.00 | 0.00 | - | 1 | 206 | 31.05% |
| DE250117C00400000 | 2024-04-26 1:20PM EDT | 400.00 | 36.68 | 36.25 | 37.55 | +1.10 | +3.09% | 57 | 709 | 30.28% |
| DE250117C00410000 | 2024-04-25 11:02AM EDT | 410.00 | 29.50 | 31.50 | 32.95 | 0.00 | - | 4 | 293 | 29.86% |
| DE250117C00420000 | 2024-04-26 12:12PM EDT | 420.00 | 26.90 | 27.05 | 28.00 | +1.40 | +5.49% | 6 | 362 | 28.90% |
| DE250117C00430000 | 2024-04-26 3:22PM EDT | 430.00 | 24.05 | 23.10 | 24.95 | +1.40 | +6.18% | 42 | 342 | 29.10% |
| DE250117C00440000 | 2024-04-25 10:50AM EDT | 440.00 | 18.50 | 19.70 | 20.70 | 0.00 | - | 4 | 566 | 28.10% |
| DE250117C00450000 | 2024-04-26 12:12PM EDT | 450.00 | 16.65 | 16.80 | 17.40 | +0.15 | +0.91% | 4 | 862 | 27.55% |
| DE250117C00460000 | 2024-04-26 3:51PM EDT | 460.00 | 14.75 | 14.15 | 14.75 | +2.55 | +20.90% | 42 | 491 | 27.25% |
| DE250117C00470000 | 2024-04-26 12:49PM EDT | 470.00 | 12.17 | 11.40 | 12.55 | +1.62 | +15.36% | 314 | 376 | 27.09% |
| DE250117C00480000 | 2024-04-26 12:12PM EDT | 480.00 | 10.00 | 9.10 | 10.55 | -0.95 | -8.68% | 6 | 421 | 26.85% |
| DE250117C00490000 | 2024-04-26 12:48PM EDT | 490.00 | 8.69 | 8.45 | 8.95 | -2.41 | -21.71% | 1 | 643 | 26.76% |
| DE250117C00500000 | 2024-04-26 12:12PM EDT | 500.00 | 6.95 | 6.00 | 7.60 | +0.25 | +3.73% | 6 | 199 | 26.72% |
| DE250117C00520000 | 2024-04-26 12:12PM EDT | 520.00 | 4.60 | 4.85 | 5.35 | -0.90 | -16.36% | 1 | 744 | 26.53% |
| DE250117C00540000 | 2024-04-23 12:00PM EDT | 540.00 | 4.50 | 3.30 | 3.75 | 0.00 | - | 1 | 325 | 26.41% |
| DE250117C00560000 | 2024-04-16 12:32PM EDT | 560.00 | 2.97 | 2.17 | 2.64 | 0.00 | - | 1 | 106 | 26.40% |
| DE250117C00580000 | 2024-04-12 11:37AM EDT | 580.00 | 2.71 | 1.58 | 2.16 | 0.00 | - | 4 | 53 | 27.20% |
| DE250117C00600000 | 2024-04-18 9:54AM EDT | 600.00 | 1.60 | 0.49 | 1.91 | 0.00 | - | 5 | 222 | 28.33% |
| DE250117C00620000 | 2024-04-19 11:19AM EDT | 620.00 | 1.43 | 0.40 | 1.53 | 0.00 | - | 1 | 489 | 28.85% |
| DE250117C00640000 | 2024-04-03 11:26AM EDT | 640.00 | 0.97 | 0.12 | 1.50 | 0.00 | - | 2 | 413 | 30.32% |
| DE250117C00660000 | 2024-04-25 9:30AM EDT | 660.00 | 0.83 | 0.03 | 1.46 | 0.00 | - | 1 | 237 | 31.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-04-18 10:27AM EDT | 170.00 | 0.50 | 0.20 | 0.57 | 0.00 | - | 5 | 551 | 45.83% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 56.21% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.23 | 1.90 | 0.00 | - | 2 | 22 | 52.40% |
| DE250117P00185000 | 2024-04-19 9:30AM EDT | 185.00 | 0.40 | 0.25 | 0.99 | 0.00 | - | 1 | 55 | 45.26% |
| DE250117P00190000 | 2024-03-13 1:11PM EDT | 190.00 | 1.08 | 0.40 | 1.32 | 0.00 | - | 100 | 132 | 46.01% |
| DE250117P00195000 | 2024-01-17 4:23PM EDT | 195.00 | 1.67 | 0.64 | 2.43 | 0.00 | - | 2 | 5 | 49.99% |
| DE250117P00200000 | 2024-04-03 9:43AM EDT | 200.00 | 0.59 | 0.50 | 4.60 | 0.00 | - | 1 | 145 | 55.82% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 54.16% |
| DE250117P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.00 | 0.53 | 2.71 | 0.00 | - | 1 | 35 | 43.46% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 39.22% |
| DE250117P00240000 | 2024-03-05 12:39PM EDT | 240.00 | 2.65 | 0.68 | 2.50 | 0.00 | - | 1 | 87 | 37.23% |
| DE250117P00250000 | 2024-04-19 12:51PM EDT | 250.00 | 2.20 | 2.00 | 2.60 | 0.00 | - | 1 | 311 | 34.94% |
| DE250117P00260000 | 2024-03-27 3:07PM EDT | 260.00 | 2.10 | 2.14 | 5.10 | 0.00 | - | 17 | 193 | 38.37% |
| DE250117P00270000 | 2024-04-15 11:53AM EDT | 270.00 | 3.05 | 2.84 | 3.55 | 0.00 | - | 48 | 395 | 32.33% |
| DE250117P00280000 | 2024-04-12 3:35PM EDT | 280.00 | 4.20 | 3.60 | 4.55 | 0.00 | - | 2 | 152 | 31.88% |
| DE250117P00290000 | 2024-04-11 9:30AM EDT | 290.00 | 2.30 | 4.40 | 5.20 | 0.00 | - | 1 | 416 | 30.49% |
| DE250117P00300000 | 2024-04-26 11:00AM EDT | 300.00 | 5.95 | 5.60 | 6.10 | -0.60 | -9.16% | 1 | 1,498 | 29.36% |
| DE250117P00310000 | 2024-04-25 2:46PM EDT | 310.00 | 7.50 | 6.75 | 7.55 | 0.00 | - | 2 | 607 | 28.79% |
| DE250117P00320000 | 2024-04-26 12:15PM EDT | 320.00 | 8.50 | 8.30 | 8.85 | -0.95 | -10.05% | 3 | 446 | 27.74% |
| DE250117P00330000 | 2024-04-16 11:11AM EDT | 330.00 | 11.30 | 9.95 | 10.60 | 0.00 | - | 1 | 1,648 | 26.97% |
| DE250117P00340000 | 2024-04-25 9:49AM EDT | 340.00 | 14.40 | 11.95 | 12.65 | 0.00 | - | 1 | 905 | 26.22% |
| DE250117P00350000 | 2024-04-26 12:15PM EDT | 350.00 | 14.75 | 14.35 | 15.75 | -0.05 | -0.34% | 2 | 919 | 26.15% |
| DE250117P00360000 | 2024-04-25 10:12AM EDT | 360.00 | 20.05 | 17.10 | 17.65 | 0.00 | - | 1 | 540 | 24.67% |
| DE250117P00370000 | 2024-04-19 1:05PM EDT | 370.00 | 20.05 | 20.20 | 20.80 | 0.00 | - | 5 | 638 | 23.97% |
| DE250117P00380000 | 2024-04-26 1:54PM EDT | 380.00 | 23.80 | 23.70 | 24.40 | -3.65 | -13.30% | 6 | 1,503 | 23.29% |
| DE250117P00390000 | 2024-04-26 1:19PM EDT | 390.00 | 27.80 | 27.65 | 29.70 | -3.10 | -10.03% | 10 | 567 | 23.54% |
| DE250117P00400000 | 2024-04-26 1:52PM EDT | 400.00 | 32.30 | 32.10 | 34.25 | -2.60 | -7.45% | 13 | 726 | 22.85% |
| DE250117P00410000 | 2024-04-11 2:21PM EDT | 410.00 | 29.41 | 37.10 | 39.60 | 0.00 | - | 11 | 274 | 22.38% |
| DE250117P00420000 | 2024-04-19 12:38PM EDT | 420.00 | 41.85 | 42.70 | 45.20 | 0.00 | - | 23 | 151 | 21.71% |
| DE250117P00430000 | 2024-04-23 12:04PM EDT | 430.00 | 46.10 | 48.70 | 53.15 | 0.00 | - | 6 | 240 | 22.52% |
| DE250117P00440000 | 2024-04-22 2:45PM EDT | 440.00 | 52.05 | 55.50 | 57.15 | 0.00 | - | 2 | 478 | 19.66% |
| DE250117P00450000 | 2024-03-19 1:33PM EDT | 450.00 | 65.45 | 56.90 | 62.05 | 0.00 | - | 2 | 37 | 16.55% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 18.65% |
| DE250117P00470000 | 2024-04-22 12:24PM EDT | 470.00 | 76.85 | 77.90 | 80.15 | 0.00 | - | 25 | 64 | 17.30% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 34.87% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 36.26% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 31.53% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 55.20% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 55.65% |
© 2024 Yahoo. All rights reserved.