Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00360000 | 2024-05-07 11:07AM EDT | 360.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DE240510C00370000 | 2024-05-06 10:29AM EDT | 370.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240510C00375000 | 2024-05-06 10:30AM EDT | 375.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DE240510C00380000 | 2024-05-06 11:55AM EDT | 380.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DE240510C00382500 | 2024-05-02 10:01AM EDT | 382.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 68 | 0.00% |
| DE240510C00385000 | 2024-05-07 10:56AM EDT | 385.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| DE240510C00387500 | 2024-05-02 3:06PM EDT | 387.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| DE240510C00390000 | 2024-05-06 2:36PM EDT | 390.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| DE240510C00392500 | 2024-05-09 12:05PM EDT | 392.50 | 16.99 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| DE240510C00395000 | 2024-05-09 3:58PM EDT | 395.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 12 | 181 | 0.00% |
| DE240510C00397500 | 2024-05-08 9:34AM EDT | 397.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| DE240510C00400000 | 2024-05-09 3:11PM EDT | 400.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 39 | 134 | 0.00% |
| DE240510C00402500 | 2024-05-09 11:30AM EDT | 402.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| DE240510C00405000 | 2024-05-09 3:52PM EDT | 405.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 49 | 119 | 0.00% |
| DE240510C00407500 | 2024-05-09 3:53PM EDT | 407.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 113 | 126 | 0.00% |
| DE240510C00410000 | 2024-05-09 3:53PM EDT | 410.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 396 | 170 | 1.56% |
| DE240510C00412500 | 2024-05-09 3:52PM EDT | 412.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 75 | 103 | 3.13% |
| DE240510C00415000 | 2024-05-09 3:58PM EDT | 415.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 112 | 209 | 6.25% |
| DE240510C00417500 | 2024-05-09 3:35PM EDT | 417.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 12.50% |
| DE240510C00420000 | 2024-05-09 3:52PM EDT | 420.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 64 | 199 | 12.50% |
| DE240510C00422500 | 2024-05-07 10:00AM EDT | 422.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 12.50% |
| DE240510C00425000 | 2024-05-09 10:42AM EDT | 425.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| DE240510C00430000 | 2024-05-09 12:54PM EDT | 430.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| DE240510C00440000 | 2024-05-07 2:01PM EDT | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| DE240510C00442500 | 2024-05-07 10:12AM EDT | 442.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 147.07% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DE240510C00470000 | 2024-05-09 1:47PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| DE240510C00475000 | 2024-05-07 9:39AM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 50.00% |
| DE240510C00480000 | 2024-05-08 1:14PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| DE240510C00485000 | 2024-05-07 10:33AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| DE240510C00505000 | 2024-05-07 9:38AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| DE240510C00530000 | 2024-05-02 10:05AM EDT | 530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00230000 | 2024-05-06 11:18AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DE240510P00320000 | 2024-05-07 9:39AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DE240510P00330000 | 2024-05-08 11:39AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DE240510P00332500 | 2024-05-07 10:14AM EDT | 332.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DE240510P00345000 | 2024-05-07 9:39AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 50.00% |
| DE240510P00350000 | 2024-05-03 11:06AM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| DE240510P00360000 | 2024-05-09 3:33PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 280 | 50.00% |
| DE240510P00362500 | 2024-05-09 11:43AM EDT | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 50.00% |
| DE240510P00365000 | 2024-05-09 1:49PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 50.00% |
| DE240510P00367500 | 2024-05-03 3:46PM EDT | 367.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| DE240510P00370000 | 2024-05-09 2:50PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| DE240510P00372500 | 2024-05-09 11:43AM EDT | 372.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| DE240510P00375000 | 2024-05-09 1:39PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 25.00% |
| DE240510P00377500 | 2024-05-03 1:00PM EDT | 377.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 25.00% |
| DE240510P00380000 | 2024-05-09 3:11PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 203 | 25.00% |
| DE240510P00382500 | 2024-05-09 3:54PM EDT | 382.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 25.00% |
| DE240510P00385000 | 2024-05-09 3:42PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 25.00% |
| DE240510P00387500 | 2024-05-07 12:57PM EDT | 387.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 120 | 25.00% |
| DE240510P00390000 | 2024-05-09 12:54PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 116 | 383 | 25.00% |
| DE240510P00392500 | 2024-05-09 1:26PM EDT | 392.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| DE240510P00395000 | 2024-05-09 3:48PM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 133 | 12.50% |
| DE240510P00397500 | 2024-05-09 3:12PM EDT | 397.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 12.50% |
| DE240510P00400000 | 2024-05-09 3:04PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 112 | 12.50% |
| DE240510P00402500 | 2024-05-09 2:42PM EDT | 402.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 76 | 66 | 6.25% |
| DE240510P00405000 | 2024-05-09 3:49PM EDT | 405.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 91 | 112 | 6.25% |
| DE240510P00407500 | 2024-05-09 3:52PM EDT | 407.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 1.56% |
| DE240510P00410000 | 2024-05-09 3:33PM EDT | 410.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 41 | 0.00% |
| DE240510P00415000 | 2024-05-01 9:41AM EDT | 415.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DE240510P00420000 | 2024-05-01 3:44PM EDT | 420.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 19 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.