Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE261218C00210000 | 2024-06-12 10:51AM EDT | 210.00 | 180.03 | 176.00 | 185.00 | 0.00 | - | - | 1 | 42.85% |
| DE261218C00230000 | 2024-05-31 12:27PM EDT | 230.00 | 162.00 | 161.00 | 170.00 | 0.00 | - | 1 | 1 | 41.71% |
| DE261218C00280000 | 2024-05-23 10:26AM EDT | 280.00 | 136.32 | 125.00 | 134.00 | 0.00 | - | - | 1 | 38.32% |
| DE261218C00300000 | 2024-05-30 3:45PM EDT | 300.00 | 111.40 | 111.00 | 121.00 | 0.00 | - | 1 | 2 | 37.25% |
| DE261218C00360000 | 2024-06-20 10:07AM EDT | 360.00 | 87.12 | 76.10 | 84.90 | 0.00 | - | 1 | 1 | 33.71% |
| DE261218C00370000 | 2024-06-21 3:22PM EDT | 370.00 | 76.70 | 71.25 | 80.00 | +3.75 | +5.14% | 1 | 1 | 33.37% |
| DE261218C00390000 | 2024-06-20 9:30AM EDT | 390.00 | 70.75 | 61.00 | 70.95 | 0.00 | - | 1 | 2 | 32.81% |
| DE261218C00400000 | 2024-06-17 12:33PM EDT | 400.00 | 61.24 | 57.00 | 65.90 | 0.00 | - | 2 | 4 | 32.19% |
| DE261218C00410000 | 2024-06-04 3:14PM EDT | 410.00 | 55.80 | 52.00 | 62.00 | 0.00 | - | 2 | 2 | 31.99% |
| DE261218C00420000 | 2024-06-18 12:18PM EDT | 420.00 | 56.54 | 48.00 | 58.00 | 0.00 | - | 2 | 10 | 31.67% |
| DE261218C00450000 | 2024-06-13 2:42PM EDT | 450.00 | 43.85 | 38.00 | 48.00 | 0.00 | - | 5 | 8 | 31.15% |
| DE261218C00520000 | 2024-06-11 11:01AM EDT | 520.00 | 23.00 | 20.00 | 29.00 | 0.00 | - | - | 1 | 29.55% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE261218P00185000 | 2024-06-11 11:02AM EDT | 185.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 3 | 5 | 38.75% |
| DE261218P00190000 | 2024-06-03 12:13PM EDT | 190.00 | 5.00 | 0.00 | 7.95 | 0.00 | - | 1 | 4 | 35.50% |
| DE261218P00195000 | 2024-06-17 9:30AM EDT | 195.00 | 5.50 | 1.00 | 10.00 | 0.00 | - | 1 | 8 | 36.85% |
| DE261218P00200000 | 2024-06-11 9:30AM EDT | 200.00 | 5.95 | 1.00 | 7.00 | 0.00 | - | 3 | 16 | 32.10% |
| DE261218P00210000 | 2024-06-11 9:30AM EDT | 210.00 | 7.35 | 2.00 | 11.00 | 0.00 | - | 1 | 6 | 34.53% |
| DE261218P00220000 | 2024-06-11 9:30AM EDT | 220.00 | 7.50 | 3.00 | 12.00 | -1.05 | -12.28% | 1 | 5 | 33.34% |
| DE261218P00230000 | 2024-06-20 11:26AM EDT | 230.00 | 8.46 | 5.00 | 14.00 | 0.00 | - | 1 | 5 | 33.00% |
| DE261218P00240000 | 2024-06-03 9:30AM EDT | 240.00 | 11.00 | 7.15 | 14.00 | 0.00 | - | 1 | 2 | 30.88% |
| DE261218P00250000 | 2024-05-30 2:09PM EDT | 250.00 | 12.95 | 8.00 | 18.00 | 0.00 | - | 2 | 4 | 31.89% |
| DE261218P00260000 | 2024-05-24 1:40PM EDT | 260.00 | 14.09 | 11.95 | 19.00 | 0.00 | - | 1 | 1 | 30.49% |
| DE261218P00270000 | 2024-05-21 9:55AM EDT | 270.00 | 14.70 | 11.00 | 20.00 | 0.00 | - | - | 1 | 29.08% |
| DE261218P00280000 | 2024-05-23 11:12AM EDT | 280.00 | 18.66 | 14.00 | 23.00 | 0.00 | - | - | 1 | 28.91% |
| DE261218P00300000 | 2024-06-03 9:30AM EDT | 300.00 | 23.00 | 18.00 | 27.85 | 0.00 | - | 1 | 1 | 27.52% |
| DE261218P00320000 | 2024-06-12 12:41PM EDT | 320.00 | 30.79 | 24.00 | 33.00 | 0.00 | - | 4 | 4 | 25.97% |
| DE261218P00330000 | 2024-06-17 12:35PM EDT | 330.00 | 31.96 | 27.00 | 35.90 | 0.00 | - | 4 | 40 | 25.23% |
| DE261218P00340000 | 2024-06-17 12:35PM EDT | 340.00 | 32.00 | 30.00 | 40.00 | 0.00 | - | 4 | 14 | 24.97% |
| DE261218P00350000 | 2024-05-29 12:18PM EDT | 350.00 | 41.47 | 33.00 | 43.00 | 0.00 | - | 15 | 17 | 24.09% |
| DE261218P00360000 | 2024-05-29 12:18PM EDT | 360.00 | 45.47 | 37.00 | 47.00 | 0.00 | - | 15 | 25 | 23.57% |
| DE261218P00370000 | 2024-06-17 10:07AM EDT | 370.00 | 45.84 | 41.00 | 49.00 | 0.00 | - | 1 | 17 | 22.07% |
© 2024 Yahoo. All rights reserved.