Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00200000 | 2024-03-20 3:54PM EDT | 200.00 | 200.29 | 205.00 | 214.00 | 0.00 | - | 2 | 1 | 64.36% |
| DE250620C00240000 | 2024-04-04 11:47AM EDT | 240.00 | 185.22 | 162.00 | 171.00 | 0.00 | - | 2 | 14 | 52.46% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 36.84% |
| DE250620C00290000 | 2024-04-04 11:47AM EDT | 290.00 | 141.20 | 122.50 | 126.80 | 0.00 | - | 2 | 52 | 43.02% |
| DE250620C00300000 | 2024-03-15 3:47PM EDT | 300.00 | 105.50 | 118.05 | 123.10 | 0.00 | - | 1 | 51 | 45.35% |
| DE250620C00310000 | 2024-02-20 2:46PM EDT | 310.00 | 78.50 | 109.35 | 112.55 | 0.00 | - | 1 | 2 | 41.86% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 42.81% |
| DE250620C00330000 | 2024-02-21 4:35PM EDT | 330.00 | 64.40 | 94.00 | 99.85 | 0.00 | - | - | 15 | 41.26% |
| DE250620C00340000 | 2024-03-12 3:59PM EDT | 340.00 | 69.80 | 100.65 | 106.45 | 0.00 | - | 12 | 24 | 49.64% |
| DE250620C00350000 | 2024-04-17 12:09PM EDT | 350.00 | 80.50 | 78.00 | 82.60 | 0.00 | - | 1 | 44 | 36.98% |
| DE250620C00360000 | 2024-03-27 11:25AM EDT | 360.00 | 83.15 | 69.90 | 72.35 | 0.00 | - | 5 | 47 | 33.73% |
| DE250620C00370000 | 2024-03-28 9:31AM EDT | 370.00 | 79.32 | 65.30 | 68.85 | 0.00 | - | 1 | 17 | 34.74% |
| DE250620C00380000 | 2024-04-25 12:22PM EDT | 380.00 | 59.22 | 59.50 | 63.55 | 0.00 | - | 15 | 33 | 34.41% |
| DE250620C00390000 | 2024-04-17 11:55AM EDT | 390.00 | 57.25 | 53.85 | 56.75 | 0.00 | - | 6 | 31 | 33.02% |
| DE250620C00400000 | 2024-04-23 2:27PM EDT | 400.00 | 53.87 | 48.30 | 51.30 | 0.00 | - | 21 | 41 | 32.30% |
| DE250620C00410000 | 2024-04-26 12:23PM EDT | 410.00 | 44.60 | 43.60 | 46.25 | +1.60 | +3.72% | 1 | 47 | 31.66% |
| DE250620C00420000 | 2024-04-25 11:22AM EDT | 420.00 | 39.17 | 39.40 | 41.70 | 0.00 | - | 1 | 67 | 31.17% |
| DE250620C00430000 | 2024-04-25 11:06AM EDT | 430.00 | 34.20 | 35.05 | 37.15 | 0.00 | - | 3 | 49 | 30.51% |
| DE250620C00440000 | 2024-04-18 10:39AM EDT | 440.00 | 37.00 | 31.30 | 33.40 | 0.00 | - | 1 | 11 | 30.17% |
| DE250620C00450000 | 2024-04-23 3:41PM EDT | 450.00 | 31.56 | 28.20 | 30.05 | 0.00 | - | 77 | 133 | 29.92% |
| DE250620C00460000 | 2024-03-27 10:16AM EDT | 460.00 | 30.35 | 24.30 | 25.25 | 0.00 | - | 14 | 57 | 28.60% |
| DE250620C00470000 | 2024-04-18 11:39AM EDT | 470.00 | 26.47 | 21.85 | 23.25 | 0.00 | - | 4 | 198 | 28.87% |
| DE250620C00480000 | 2024-04-12 3:45PM EDT | 480.00 | 23.50 | 19.40 | 20.75 | 0.00 | - | 1 | 104 | 28.69% |
| DE250620C00490000 | 2024-04-09 11:14AM EDT | 490.00 | 24.45 | 16.90 | 18.10 | 0.00 | - | 12 | 50 | 28.25% |
| DE250620C00500000 | 2024-03-21 12:32PM EDT | 500.00 | 16.26 | 18.05 | 19.80 | 0.00 | - | 1 | 6 | 30.75% |
| DE250620C00510000 | 2024-04-22 1:32PM EDT | 510.00 | 15.75 | 12.95 | 14.55 | 0.00 | - | - | 47 | 28.18% |
| DE250620C00520000 | 2024-04-04 12:20PM EDT | 520.00 | 16.65 | 11.60 | 12.50 | 0.00 | - | 7 | 31 | 27.73% |
| DE250620C00530000 | 2024-04-04 12:48PM EDT | 530.00 | 14.85 | 10.20 | 11.25 | 0.00 | - | 8 | 8 | 27.78% |
| DE250620C00550000 | 2024-04-01 11:10AM EDT | 550.00 | 10.18 | 7.40 | 8.60 | 0.00 | - | 1 | 17 | 27.41% |
| DE250620C00560000 | 2024-03-14 1:21PM EDT | 560.00 | 5.85 | 7.70 | 9.30 | 0.00 | - | 6 | 6 | 29.04% |
| DE250620C00580000 | 2024-04-05 3:06PM EDT | 580.00 | 8.50 | 5.40 | 7.70 | 0.00 | - | 2 | 99 | 29.23% |
| DE250620C00620000 | 2024-04-05 3:00PM EDT | 620.00 | 5.15 | 2.20 | 3.85 | 0.00 | - | 22 | 11 | 27.51% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-04-22 12:07PM EDT | 180.00 | 1.60 | 0.70 | 10.00 | 0.00 | - | 1 | 40 | 52.18% |
| DE250620P00185000 | 2024-04-05 1:21PM EDT | 185.00 | 1.53 | 0.00 | 9.60 | 0.00 | - | 61 | 35 | 59.34% |
| DE250620P00190000 | 2024-04-05 1:48PM EDT | 190.00 | 1.49 | 1.25 | 5.70 | 0.00 | - | 8 | 9 | 49.86% |
| DE250620P00195000 | 2024-04-19 2:25PM EDT | 195.00 | 2.17 | 1.40 | 2.40 | 0.00 | - | 6 | 15 | 39.68% |
| DE250620P00200000 | 2024-04-05 1:55PM EDT | 200.00 | 1.75 | 1.50 | 10.00 | 0.00 | - | 6 | 10 | 54.91% |
| DE250620P00210000 | 2024-04-17 3:17PM EDT | 210.00 | 2.65 | 0.00 | 9.60 | 0.00 | - | 2 | 25 | 51.04% |
| DE250620P00220000 | 2024-02-14 11:43AM EDT | 220.00 | 3.90 | 0.00 | 10.00 | 0.00 | - | 2 | 8 | 48.61% |
| DE250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 3.45 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 45.08% |
| DE250620P00240000 | 2024-04-24 9:30AM EDT | 240.00 | 3.95 | 1.07 | 9.20 | 0.00 | - | 1 | 52 | 41.71% |
| DE250620P00250000 | 2024-04-26 11:21AM EDT | 250.00 | 4.60 | 2.67 | 4.85 | -0.55 | -10.68% | 5 | 101 | 32.37% |
| DE250620P00260000 | 2024-04-11 1:06PM EDT | 260.00 | 4.00 | 3.70 | 5.50 | 0.00 | - | 1 | 17 | 31.19% |
| DE250620P00270000 | 2024-03-15 3:44PM EDT | 270.00 | 7.35 | 6.20 | 6.85 | 0.00 | - | 97 | 103 | 30.91% |
| DE250620P00280000 | 2024-04-08 12:07PM EDT | 280.00 | 6.20 | 6.95 | 7.75 | 0.00 | - | 1 | 54 | 29.80% |
| DE250620P00290000 | 2024-04-22 10:17AM EDT | 290.00 | 8.65 | 7.95 | 8.85 | 0.00 | - | 1 | 64 | 28.81% |
| DE250620P00300000 | 2024-04-24 9:32AM EDT | 300.00 | 10.40 | 9.50 | 10.30 | 0.00 | - | 3 | 93 | 28.05% |
| DE250620P00310000 | 2024-04-16 2:43PM EDT | 310.00 | 12.40 | 11.10 | 12.25 | 0.00 | - | 25 | 149 | 27.60% |
| DE250620P00320000 | 2024-04-25 3:07PM EDT | 320.00 | 13.97 | 12.90 | 14.15 | 0.00 | - | 1 | 74 | 26.89% |
| DE250620P00330000 | 2024-04-10 12:24PM EDT | 330.00 | 13.20 | 15.05 | 16.50 | 0.00 | - | 2 | 852 | 26.36% |
| DE250620P00340000 | 2024-04-15 12:36PM EDT | 340.00 | 18.47 | 17.40 | 18.85 | 0.00 | - | 17 | 42 | 25.62% |
| DE250620P00350000 | 2024-04-19 1:09PM EDT | 350.00 | 21.00 | 20.45 | 21.50 | 0.00 | - | 51 | 139 | 24.91% |
| DE250620P00360000 | 2024-04-19 1:20PM EDT | 360.00 | 23.95 | 23.25 | 24.50 | 0.00 | - | 47 | 202 | 24.24% |
| DE250620P00370000 | 2024-04-22 12:44PM EDT | 370.00 | 27.57 | 26.60 | 27.85 | 0.00 | - | 1 | 210 | 23.59% |
| DE250620P00380000 | 2024-04-22 12:44PM EDT | 380.00 | 31.18 | 30.00 | 32.25 | 0.00 | - | 1 | 46 | 23.37% |
| DE250620P00390000 | 2024-04-24 1:55PM EDT | 390.00 | 36.50 | 34.10 | 35.95 | 0.00 | - | 1 | 633 | 22.50% |
| DE250620P00400000 | 2024-04-04 12:26PM EDT | 400.00 | 32.35 | 38.40 | 40.70 | 0.00 | - | 1 | 16 | 22.02% |
| DE250620P00410000 | 2024-04-04 10:51AM EDT | 410.00 | 36.26 | 42.90 | 45.60 | 0.00 | - | 5 | 31 | 21.40% |
| DE250620P00420000 | 2024-03-27 11:46AM EDT | 420.00 | 42.50 | 48.95 | 50.55 | 0.00 | - | 9 | 12 | 20.55% |
| DE250620P00430000 | 2024-03-07 4:14PM EDT | 430.00 | 66.45 | 45.40 | 49.30 | 0.00 | - | - | 9 | 15.44% |
| DE250620P00450000 | 2024-02-15 4:41PM EDT | 450.00 | 91.40 | 73.55 | 78.50 | 0.00 | - | 2 | 1 | 24.82% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 32.52% |
| DE250620P00550000 | 2024-03-15 3:27PM EDT | 550.00 | 167.27 | 148.00 | 158.00 | 0.00 | - | - | 0 | 17.76% |
© 2024 Yahoo. All rights reserved.