Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE260116C00180000 | 2024-03-06 12:27PM EDT | 180.00 | 195.30 | 237.00 | 245.90 | 0.00 | - | 1 | 2 | 73.21% |
| DE260116C00185000 | 2024-03-25 9:56AM EDT | 185.00 | 220.85 | 215.00 | 223.45 | 0.00 | - | 1 | 108 | 50.31% |
| DE260116C00200000 | 2024-04-05 11:09AM EDT | 200.00 | 219.00 | 201.00 | 210.00 | 0.00 | - | 1 | 28 | 53.12% |
| DE260116C00210000 | 2024-02-15 10:30AM EDT | 210.00 | 171.75 | 181.00 | 190.00 | 0.00 | - | 1 | 2 | 37.45% |
| DE260116C00220000 | 2023-11-29 10:37AM EDT | 220.00 | 159.99 | 190.35 | 196.50 | 0.00 | - | - | 1 | 50.75% |
| DE260116C00230000 | 2024-04-25 1:30PM EDT | 230.00 | 176.95 | 176.00 | 185.00 | 0.00 | - | 2 | 3 | 49.36% |
| DE260116C00240000 | 2024-03-19 3:40PM EDT | 240.00 | 166.20 | 174.10 | 182.00 | 0.00 | - | 15 | 14 | 52.64% |
| DE260116C00250000 | 2024-02-28 3:35PM EDT | 250.00 | 134.88 | 174.00 | 183.90 | 0.00 | - | 2 | 6 | 55.25% |
| DE260116C00260000 | 2024-01-18 2:35PM EDT | 260.00 | 141.08 | 122.85 | 126.75 | 0.00 | - | 6 | 12 | 0.00% |
| DE260116C00280000 | 2024-03-19 3:41PM EDT | 280.00 | 135.50 | 142.50 | 150.60 | 0.00 | - | 1 | 0 | 47.51% |
| DE260116C00290000 | 2024-03-19 3:40PM EDT | 290.00 | 127.24 | 135.00 | 142.85 | 0.00 | - | 1 | 4 | 46.21% |
| DE260116C00300000 | 2024-04-19 11:46AM EDT | 300.00 | 131.00 | 120.95 | 126.90 | 0.00 | - | 1 | 33 | 39.54% |
| DE260116C00310000 | 2024-02-27 3:55PM EDT | 310.00 | 87.80 | 126.00 | 134.35 | 0.00 | - | 2 | 2 | 47.84% |
| DE260116C00320000 | 2024-02-20 4:03PM EDT | 320.00 | 81.24 | 108.00 | 116.95 | 0.00 | - | 1 | 9 | 40.52% |
| DE260116C00330000 | 2024-03-19 10:33AM EDT | 330.00 | 96.00 | 106.85 | 114.00 | 0.00 | - | 1 | 2 | 41.92% |
| DE260116C00340000 | 2024-04-10 11:35AM EDT | 340.00 | 109.56 | 94.95 | 98.60 | 0.00 | - | 1 | 28 | 36.11% |
| DE260116C00350000 | 2024-04-26 2:48PM EDT | 350.00 | 91.50 | 86.00 | 92.45 | -11.10 | -10.82% | 2 | 24 | 35.57% |
| DE260116C00360000 | 2024-04-04 1:04PM EDT | 360.00 | 98.58 | 81.50 | 86.00 | 0.00 | - | 1 | 12 | 34.77% |
| DE260116C00370000 | 2024-04-24 1:17PM EDT | 370.00 | 79.10 | 76.35 | 80.20 | 0.00 | - | 3 | 27 | 34.22% |
| DE260116C00380000 | 2024-04-25 10:50AM EDT | 380.00 | 69.75 | 71.20 | 75.45 | 0.00 | - | 2 | 238 | 34.11% |
| DE260116C00390000 | 2024-04-25 11:41AM EDT | 390.00 | 65.90 | 66.70 | 70.75 | 0.00 | - | 1 | 27 | 33.91% |
| DE260116C00400000 | 2024-04-25 11:41AM EDT | 400.00 | 61.00 | 61.75 | 64.50 | 0.00 | - | 2 | 41 | 32.84% |
| DE260116C00410000 | 2024-04-25 11:45AM EDT | 410.00 | 55.45 | 56.90 | 59.50 | 0.00 | - | 12 | 20 | 32.30% |
| DE260116C00420000 | 2024-04-25 1:01PM EDT | 420.00 | 51.75 | 52.25 | 54.50 | 0.00 | - | 1 | 33 | 31.66% |
| DE260116C00430000 | 2024-04-11 11:24AM EDT | 430.00 | 58.14 | 48.25 | 50.05 | 0.00 | - | 1 | 21 | 31.18% |
| DE260116C00440000 | 2024-04-18 11:42AM EDT | 440.00 | 49.45 | 44.20 | 46.10 | 0.00 | - | 4 | 32 | 30.85% |
| DE260116C00450000 | 2024-04-24 11:27AM EDT | 450.00 | 41.60 | 40.55 | 42.60 | 0.00 | - | 22 | 68 | 30.63% |
| DE260116C00460000 | 2024-04-24 9:35AM EDT | 460.00 | 39.20 | 36.90 | 39.00 | 0.00 | - | 1 | 685 | 30.27% |
| DE260116C00470000 | 2024-04-25 11:07AM EDT | 470.00 | 32.00 | 33.50 | 35.70 | 0.00 | - | 1 | 51 | 29.96% |
| DE260116C00480000 | 2024-04-19 11:09AM EDT | 480.00 | 36.06 | 30.20 | 32.40 | 0.00 | - | 44 | 59 | 29.55% |
| DE260116C00490000 | 2024-04-19 11:05AM EDT | 490.00 | 33.25 | 27.60 | 29.35 | 0.00 | - | 2 | 10 | 29.17% |
| DE260116C00500000 | 2024-04-15 1:30PM EDT | 500.00 | 27.88 | 24.80 | 26.90 | 0.00 | - | 1 | 41 | 29.00% |
| DE260116C00510000 | 2024-04-15 1:30PM EDT | 510.00 | 25.48 | 22.55 | 24.10 | 0.00 | - | 1 | 21 | 28.56% |
| DE260116C00520000 | 2024-04-03 3:31PM EDT | 520.00 | 23.70 | 20.35 | 21.75 | 0.00 | - | 1 | 29 | 28.26% |
| DE260116C00530000 | 2024-04-01 1:49PM EDT | 530.00 | 22.10 | 18.60 | 19.65 | 0.00 | - | 10 | 106 | 28.01% |
| DE260116C00540000 | 2024-04-26 12:48PM EDT | 540.00 | 16.97 | 16.50 | 17.90 | -2.50 | -12.84% | 1 | 33 | 27.88% |
| DE260116C00550000 | 2024-03-25 1:04PM EDT | 550.00 | 15.95 | 15.70 | 16.80 | 0.00 | - | 7 | 33 | 28.08% |
| DE260116C00560000 | 2024-03-07 11:59AM EDT | 560.00 | 9.21 | 18.30 | 20.15 | 0.00 | - | 1 | 1 | 31.01% |
| DE260116C00580000 | 2024-04-04 10:06AM EDT | 580.00 | 15.20 | 11.20 | 11.95 | 0.00 | - | 3 | 5 | 27.23% |
| DE260116C00600000 | 2024-04-15 10:39AM EDT | 600.00 | 9.72 | 9.05 | 9.80 | -1.78 | -15.48% | 1 | 10 | 27.03% |
| DE260116C00620000 | 2024-04-18 9:58AM EDT | 620.00 | 9.00 | 7.20 | 8.15 | 0.00 | - | 3 | 74 | 26.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE260116P00180000 | 2024-03-20 3:47PM EDT | 180.00 | 2.25 | 1.36 | 0.00 | 0.00 | - | 4 | 165 | 12.50% |
| DE260116P00185000 | 2024-04-08 11:04AM EDT | 185.00 | 2.20 | 1.67 | 5.20 | 0.00 | - | 2 | 30 | 41.03% |
| DE260116P00190000 | 2024-04-24 11:12AM EDT | 190.00 | 3.10 | 1.87 | 4.45 | 0.00 | - | 1 | 12 | 38.30% |
| DE260116P00195000 | 2024-04-22 1:10PM EDT | 195.00 | 2.95 | 2.07 | 5.75 | 0.00 | - | 1 | 34 | 39.57% |
| DE260116P00200000 | 2024-04-18 12:32PM EDT | 200.00 | 3.50 | 2.95 | 5.60 | 0.00 | - | 1 | 69 | 38.10% |
| DE260116P00210000 | 2024-03-07 11:02AM EDT | 210.00 | 4.30 | 1.69 | 4.50 | 0.00 | - | 10 | 53 | 33.87% |
| DE260116P00220000 | 2024-02-23 11:13AM EDT | 220.00 | 5.99 | 2.64 | 5.35 | 0.00 | - | 2 | 34 | 33.19% |
| DE260116P00230000 | 2024-04-12 9:56AM EDT | 230.00 | 5.00 | 4.40 | 5.85 | 0.00 | - | 4 | 17 | 31.84% |
| DE260116P00240000 | 2024-04-18 12:20PM EDT | 240.00 | 6.45 | 6.00 | 6.60 | 0.00 | - | 1 | 42 | 30.82% |
| DE260116P00250000 | 2024-04-17 2:32PM EDT | 250.00 | 7.30 | 6.95 | 7.70 | 0.00 | - | 2 | 59 | 30.15% |
| DE260116P00260000 | 2024-03-27 9:30AM EDT | 260.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| DE260116P00270000 | 2024-04-09 12:34PM EDT | 270.00 | 7.60 | 9.45 | 10.25 | 0.00 | - | 1 | 14 | 28.79% |
| DE260116P00280000 | 2024-04-12 3:16PM EDT | 280.00 | 11.48 | 10.75 | 11.55 | 0.00 | - | 1 | 50 | 27.95% |
| DE260116P00290000 | 2024-04-26 9:41AM EDT | 290.00 | 13.00 | 12.30 | 13.35 | +2.06 | +18.83% | 1 | 43 | 27.43% |
| DE260116P00300000 | 2024-04-26 2:26PM EDT | 300.00 | 14.55 | 14.25 | 15.15 | -0.28 | -1.89% | 8 | 93 | 26.77% |
| DE260116P00310000 | 2024-04-16 3:26PM EDT | 310.00 | 17.65 | 16.20 | 17.30 | 0.00 | - | 2 | 27 | 26.23% |
| DE260116P00320000 | 2024-04-26 2:50PM EDT | 320.00 | 18.80 | 18.80 | 19.65 | +0.15 | +0.80% | 3 | 172 | 25.69% |
| DE260116P00330000 | 2024-04-02 11:43AM EDT | 330.00 | 19.75 | 20.80 | 22.05 | 0.00 | - | 3 | 405 | 25.03% |
| DE260116P00340000 | 2024-04-16 3:58PM EDT | 340.00 | 25.40 | 23.10 | 24.60 | 0.00 | - | 91 | 70 | 24.34% |
| DE260116P00350000 | 2024-04-24 1:57PM EDT | 350.00 | 27.45 | 25.85 | 27.65 | 0.00 | - | 11 | 130 | 23.81% |
| DE260116P00360000 | 2024-04-19 2:07PM EDT | 360.00 | 30.30 | 26.70 | 31.60 | 0.00 | - | 1 | 41 | 23.61% |
| DE260116P00370000 | 2024-04-16 3:29PM EDT | 370.00 | 35.84 | 32.05 | 35.05 | 0.00 | - | 4 | 62 | 22.99% |
| DE260116P00380000 | 2024-04-26 3:49PM EDT | 380.00 | 37.30 | 36.95 | 38.60 | +1.30 | +3.61% | 15 | 265 | 22.28% |
| DE260116P00390000 | 2024-04-26 3:37PM EDT | 390.00 | 41.25 | 41.15 | 42.65 | -2.05 | -4.73% | 50 | 81 | 21.67% |
| DE260116P00400000 | 2024-04-24 11:27AM EDT | 400.00 | 47.11 | 45.55 | 47.25 | 0.00 | - | 2 | 55 | 21.17% |
| DE260116P00410000 | 2024-04-01 10:46AM EDT | 410.00 | 45.10 | 49.45 | 52.50 | 0.00 | - | 5 | 13 | 20.83% |
| DE260116P00420000 | 2024-04-19 11:05AM EDT | 420.00 | 54.20 | 54.65 | 57.70 | 0.00 | - | 4 | 12 | 20.29% |
| DE260116P00430000 | 2024-04-19 11:05AM EDT | 430.00 | 59.30 | 60.10 | 62.90 | 0.00 | - | 2 | 28 | 19.58% |
| DE260116P00440000 | 2024-01-16 4:53PM EDT | 440.00 | 76.00 | 82.85 | 89.90 | 0.00 | - | 1 | 19 | 29.49% |
| DE260116P00450000 | 2024-04-19 11:05AM EDT | 450.00 | 70.95 | 70.60 | 76.00 | 0.00 | - | 2 | 8 | 18.97% |
| DE260116P00460000 | 2023-12-14 10:30AM EDT | 460.00 | 91.00 | 85.35 | 90.15 | 0.00 | - | - | 1 | 22.47% |
| DE260116P00480000 | 2023-12-22 3:26PM EDT | 480.00 | 97.70 | 98.15 | 103.15 | 0.00 | - | 1 | 1 | 21.07% |
| DE260116P00490000 | 2024-04-11 11:43AM EDT | 490.00 | 91.85 | 100.40 | 105.00 | 0.00 | - | 1 | 2 | 17.01% |
| DE260116P00550000 | 2024-04-19 12:29PM EDT | 550.00 | 150.00 | 152.00 | 160.00 | 0.00 | - | 2 | 1 | 17.49% |
© 2024 Yahoo. All rights reserved.