Australia markets close in 4 hours 37 minutes

Deere & Company (DE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.97+5.94 (+1.76%)
At close: 04:00PM EDT
344.23 +1.26 (+0.37%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE220527C002400002022-05-20 9:32AM EDT240.00102.27100.50105.100.00-11326.51%
DE220527C002500002022-05-20 9:32AM EDT250.0092.2890.5095.050.00-11294.34%
DE220527C002600002022-05-06 2:52PM EDT260.00116.4580.5085.150.00-55267.87%
DE220527C002700002022-05-20 9:35AM EDT270.0069.0072.0074.950.00-11175.39%
DE220527C002750002022-05-20 3:49PM EDT275.0039.0065.5070.100.00-11223.19%
DE220527C002800002022-05-25 10:29AM EDT280.0063.7560.5065.20+11.24+21.41%917211.62%
DE220527C002900002022-05-23 11:38AM EDT290.0040.8851.7555.100.00-1120127.83%
DE220527C002950002022-05-23 9:37AM EDT295.0025.6846.8050.300.00-919122.56%
DE220527C003000002022-05-25 3:42PM EDT300.0044.4941.0045.15+7.44+20.08%23783.20%
DE220527C003050002022-05-23 10:33AM EDT305.0026.3736.2040.350.00-81088.28%
DE220527C003100002022-05-25 3:42PM EDT310.0034.7531.0034.95+7.75+28.70%188122.71%
DE220527C003150002022-05-25 9:46AM EDT315.0025.1726.3529.70+6.37+33.88%15751.37%
DE220527C003200002022-05-25 3:02PM EDT320.0025.1722.9524.95+6.88+37.62%1014476.03%
DE220527C003250002022-05-25 3:45PM EDT325.0020.6817.4020.80+6.59+46.77%1516966.26%
DE220527C003300002022-05-25 3:58PM EDT330.0014.8313.9015.75+3.93+36.06%3220463.79%
DE220527C003350002022-05-25 3:58PM EDT335.0010.8010.0011.20+3.50+47.95%12142357.54%
DE220527C003400002022-05-25 3:28PM EDT340.008.707.057.70+4.05+87.10%28848057.20%
DE220527C003450002022-05-25 3:50PM EDT345.004.304.204.95+1.45+50.88%36226854.44%
DE220527C003500002022-05-25 3:55PM EDT350.002.772.152.93+1.30+88.44%58245052.14%
DE220527C003525002022-05-25 3:47PM EDT352.502.031.581.87+1.03+103.00%18117850.12%
DE220527C003550002022-05-25 3:54PM EDT355.001.301.081.42+0.72+124.14%12517850.39%
DE220527C003575002022-05-25 3:39PM EDT357.501.020.681.40+0.47+85.45%1885753.27%
DE220527C003600002022-05-25 3:59PM EDT360.000.550.480.66+0.15+37.50%2,31442451.76%
DE220527C003625002022-05-25 3:11PM EDT362.500.460.210.63+0.23+100.00%13724650.98%
DE220527C003650002022-05-25 3:49PM EDT365.000.270.070.67+0.04+17.39%1312054.20%
DE220527C003675002022-05-25 3:41PM EDT367.500.180.010.61+0.05+38.46%239556.69%
DE220527C003700002022-05-25 3:58PM EDT370.000.130.070.19+0.03+30.00%2916652.25%
DE220527C003725002022-05-23 2:44PM EDT372.500.070.020.500.00-52563.18%
DE220527C003750002022-05-25 10:44AM EDT375.000.120.060.19+0.05+71.43%112159.57%
DE220527C003775002022-05-25 2:48PM EDT377.500.060.000.23-0.12-66.67%63262.50%
DE220527C003800002022-05-25 3:58PM EDT380.000.050.050.08-0.03-37.50%168560.94%
DE220527C003825002022-05-25 1:57PM EDT382.500.030.001.04-0.05-62.50%1990.23%
DE220527C003850002022-05-25 2:38PM EDT385.000.040.010.04+0.02+100.00%56760.55%
DE220527C003875002022-05-25 10:21AM EDT387.500.040.000.50-0.16-80.00%15486.33%
DE220527C003900002022-05-25 9:38AM EDT390.000.110.000.05+0.06+120.00%111366.41%
DE220527C003925002022-05-25 2:35PM EDT392.500.030.000.54-0.07-70.00%131394.92%
DE220527C003950002022-05-25 2:34PM EDT395.000.020.000.63-0.12-85.71%588101.17%
DE220527C003975002022-05-25 2:44PM EDT397.500.030.000.53-0.02-40.00%2424101.86%
DE220527C004000002022-05-25 1:29PM EDT400.000.050.000.08+0.02+66.67%2722682.03%
DE220527C004050002022-05-25 1:57PM EDT405.000.600.000.53+0.52+650.00%142112.50%
DE220527C004100002022-05-25 1:29PM EDT410.000.070.001.00+0.02+40.00%4171132.52%
DE220527C004150002022-05-23 3:29PM EDT415.000.010.000.130.00-1455104.30%
DE220527C004200002022-05-25 3:03PM EDT420.000.020.000.03-0.02-50.00%1032195.31%
DE220527C004250002022-05-24 11:03AM EDT425.000.020.010.260.00-1454126.56%
DE220527C004300002022-05-25 3:02PM EDT430.000.020.000.050.00-768109.38%
DE220527C004350002022-05-24 10:01AM EDT435.000.020.000.050.00-1143114.84%
DE220527C004400002022-05-25 10:15AM EDT440.000.010.000.52-0.02-66.67%1101157.23%
DE220527C004450002022-05-23 2:54PM EDT445.000.040.000.250.00-1513148.05%
DE220527C004500002022-05-25 11:47AM EDT450.000.010.000.10-0.02-66.67%145138.28%
DE220527C004550002022-04-22 9:47AM EDT455.005.730.000.460.00-12171.88%
DE220527C004600002022-05-19 3:51PM EDT460.000.650.001.510.00-47212.70%
DE220527C004650002022-05-19 3:51PM EDT465.000.900.000.570.00-18188.28%
DE220527C004700002022-05-25 12:13PM EDT470.000.010.000.30-0.02-66.67%1670178.52%
DE220527C004750002022-05-25 11:05AM EDT475.000.010.000.55-0.01-50.00%1129198.44%
DE220527C004800002022-05-23 1:26PM EDT480.000.050.001.830.00-15245.02%
DE220527C004850002022-05-19 3:51PM EDT485.000.810.001.640.00-13246.39%
DE220527C004900002022-05-20 9:41AM EDT490.000.050.001.740.00-1125254.79%
DE220527C004950002022-04-18 9:49AM EDT495.003.460.000.770.00--2229.69%
DE220527C005000002022-05-19 12:01PM EDT500.000.150.000.520.00--13222.85%
DE220527C005100002022-05-10 10:57AM EDT510.000.070.000.590.00-613236.52%
DE220527C005200002022-04-26 2:09PM EDT520.000.370.001.420.00--0279.10%
DE220527C005300002022-05-13 11:27AM EDT530.000.100.001.000.00-1010274.81%
DE220527C005400002022-04-26 2:59PM EDT540.000.380.002.030.00--1316.99%
DE220527C005500002022-05-18 2:19PM EDT550.000.100.002.130.00-3545329.79%
DE220527C005600002022-05-18 1:18PM EDT560.000.050.002.130.00--100339.84%
DE220527C005700002022-05-20 3:31PM EDT570.000.010.000.050.00-1111226.56%
DE220527C005800002022-05-23 2:20PM EDT580.000.010.000.010.00-190890206.25%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE220527P002400002022-05-25 12:39PM EDT240.000.010.000.010.00-101,009150.00%
DE220527P002450002022-05-23 12:43PM EDT245.000.010.000.010.00-2984140.63%
DE220527P002500002022-05-25 9:30AM EDT250.000.010.000.01-0.02-66.67%1546131.25%
DE220527P002600002022-05-25 12:15PM EDT260.000.010.000.01-0.02-66.67%36133118.75%
DE220527P002650002022-05-25 1:02PM EDT265.000.010.000.01-0.06-85.71%542109.38%
DE220527P002700002022-05-25 2:56PM EDT270.000.010.000.01-0.07-87.50%214373103.13%
DE220527P002750002022-05-25 3:55PM EDT275.000.010.000.01-0.05-83.33%8047193.75%
DE220527P002800002022-05-25 12:02PM EDT280.000.030.000.30-0.16-84.21%67270125.78%
DE220527P002850002022-05-25 12:04PM EDT285.000.040.000.55-0.11-73.33%3191127.34%
DE220527P002900002022-05-25 3:58PM EDT290.000.060.040.54-0.14-70.00%48181118.16%
DE220527P002950002022-05-25 3:49PM EDT295.000.100.070.29-0.20-66.67%24849699.80%
DE220527P003000002022-05-25 3:30PM EDT300.000.100.060.20-0.15-60.00%7656585.94%
DE220527P003050002022-05-25 3:45PM EDT305.000.200.200.72-0.36-64.29%7620395.51%
DE220527P003100002022-05-25 3:54PM EDT310.000.310.310.55-0.38-55.07%6453983.50%
DE220527P003150002022-05-25 3:58PM EDT315.000.530.450.60-0.57-51.82%14054675.93%
DE220527P003200002022-05-25 3:57PM EDT320.000.800.640.89-0.88-52.38%22776771.09%
DE220527P003250002022-05-25 3:58PM EDT325.001.180.911.52-1.32-52.80%22835567.82%
DE220527P003300002022-05-25 3:49PM EDT330.001.661.312.21-2.06-55.38%16537962.45%
DE220527P003350002022-05-25 3:57PM EDT335.002.752.583.00-2.56-48.21%18223159.40%
DE220527P003400002022-05-25 3:58PM EDT340.004.304.004.65-3.20-42.67%8114956.40%
DE220527P003450002022-05-25 3:34PM EDT345.005.805.756.80-7.75-57.20%9110251.17%
DE220527P003500002022-05-25 3:45PM EDT350.008.408.609.85-7.23-46.26%3219655.25%
DE220527P003525002022-05-24 11:13AM EDT352.5025.0010.6011.600.00-14054.44%
DE220527P003550002022-05-24 2:44PM EDT355.0020.6311.2014.400.00-16365.48%
DE220527P003575002022-05-25 1:02PM EDT357.5017.6114.0016.10-26.48-60.06%23861.55%
DE220527P003600002022-05-23 1:05PM EDT360.0025.6116.1020.000.00-46358.77%
DE220527P003625002022-05-25 1:02PM EDT362.5022.2918.0522.00-5.61-20.11%24453.03%
DE220527P003650002022-05-23 12:48PM EDT365.0028.9620.5024.350.00-94454.98%
DE220527P003675002022-05-23 9:31AM EDT367.5026.4123.3026.30-21.63-45.02%26055.18%
DE220527P003700002022-05-25 3:20PM EDT370.0024.9525.1029.05-10.19-29.00%16998.80%
DE220527P003725002022-05-24 11:09AM EDT372.5044.6527.5030.800.00-13190.82%
DE220527P003750002022-05-24 11:08AM EDT375.0046.3530.3034.300.00-14767.77%
DE220527P003775002022-05-23 11:02AM EDT377.5044.0232.7036.450.00-3155.08%
DE220527P003800002022-05-20 2:33PM EDT380.0071.4435.0539.100.00-222858.20%
DE220527P003825002022-05-20 10:00AM EDT382.5053.4037.4042.000.00-10673.83%
DE220527P003850002022-05-20 9:34AM EDT385.0044.7539.7544.500.00-1571.09%
DE220527P003875002022-05-18 3:43PM EDT387.5024.7042.4047.000.00--281.15%
DE220527P003900002022-05-25 10:18AM EDT390.0048.2545.0049.50-7.55-13.53%22788.18%
DE220527P003925002022-05-18 10:01AM EDT392.5016.0047.4052.000.00--288.28%
DE220527P003950002022-05-23 11:06AM EDT395.0059.7249.9554.500.00-11393.55%
DE220527P003975002022-05-20 3:57PM EDT397.5085.3552.4055.850.00-11139.75%
DE220527P004000002022-05-23 12:23PM EDT400.0066.1455.4559.500.00-43115.14%
DE220527P004050002022-05-25 10:14AM EDT405.0063.6260.2564.50-4.43-6.51%113117.38%
DE220527P004100002022-05-25 11:06AM EDT410.0068.8064.9569.50-11.51-14.33%421113.87%
DE220527P004150002022-05-24 11:05AM EDT415.0085.5069.9574.500.00-23120.41%
DE220527P004200002022-05-19 3:01PM EDT420.0053.6075.1579.500.00-16134.77%
DE220527P004250002022-05-23 9:59AM EDT425.0097.0079.9583.100.00-15177.25%
DE220527P004300002022-05-20 3:57PM EDT430.00117.8584.9589.100.00-40213.43%
DE220527P004350002022-05-19 3:57PM EDT435.0071.1190.3594.500.00-10160.94%
DE220527P004400002022-04-25 9:42AM EDT440.0058.0094.9598.300.00-10206.06%
DE220527P004750002022-04-21 12:48PM EDT475.0049.55160.00164.000.00--2667.09%
DE220527P005100002022-04-18 3:05PM EDT510.0071.81139.00143.500.00--10.00%