Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00390000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.67 | -0.20 | -25.00% | 54 | 741 | 21.41% |
| DE240628C00390000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 1.64 | 1.38 | 2.40 | -0.09 | -5.20% | 238 | 65 | 23.44% |
| DE240705C00390000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 2.16 | 2.14 | 6.50 | -0.28 | -11.48% | 3 | 39 | 32.13% |
| DE240712C00390000 | 2024-06-14 2:43PM EDT | 2024-07-12 | 3.25 | 2.59 | 3.60 | +0.43 | +15.25% | 12 | 14 | 19.80% |
| DE240719C00390000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 4.55 | 4.15 | 4.45 | +0.37 | +8.85% | 212 | 371 | 19.76% |
| DE240726C00390000 | 2024-06-14 1:52PM EDT | 2024-07-26 | 5.25 | 4.80 | 5.50 | +0.50 | +10.53% | 20 | 43 | 20.29% |
| DE240802C00390000 | 2024-06-14 10:29AM EDT | 2024-08-02 | 3.50 | 5.00 | 6.85 | -2.15 | -38.05% | 3 | 2 | 21.42% |
| DE240920C00390000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 13.75 | 13.65 | 14.00 | +0.60 | +4.56% | 81 | 436 | 24.59% |
| DE241220C00390000 | 2024-06-14 3:12PM EDT | 2024-12-20 | 23.10 | 21.60 | 23.85 | +2.70 | +13.24% | 7 | 97 | 26.83% |
| DE250117C00390000 | 2024-06-14 3:01PM EDT | 2025-01-17 | 25.00 | 23.35 | 26.45 | 0.00 | - | 4 | 259 | 27.28% |
| DE250321C00390000 | 2024-06-14 11:06AM EDT | 2025-03-21 | 29.90 | 30.40 | 31.65 | +2.13 | +7.67% | 4 | 36 | 27.94% |
| DE250620C00390000 | 2024-06-13 3:13PM EDT | 2025-06-20 | 37.50 | 36.75 | 39.10 | 0.00 | - | 1 | 31 | 29.17% |
| DE260116C00390000 | 2024-06-14 11:47AM EDT | 2026-01-16 | 50.00 | 48.75 | 53.35 | +3.90 | +8.46% | 3 | 37 | 30.82% |
| DE261218C00390000 | 2024-06-03 12:13PM EDT | 2026-12-18 | 61.77 | 64.00 | 73.00 | 0.00 | - | 2 | 4 | 32.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00390000 | 2024-06-14 1:41PM EDT | 2024-06-21 | 12.48 | 11.20 | 14.10 | -1.53 | -10.92% | 6 | 673 | 32.52% |
| DE240628P00390000 | 2024-06-13 9:49AM EDT | 2024-06-28 | 20.88 | 12.40 | 15.20 | 0.00 | - | 16 | 56 | 26.89% |
| DE240705P00390000 | 2024-06-07 1:11PM EDT | 2024-07-05 | 20.15 | 14.05 | 17.55 | 0.00 | - | 9 | 28 | 29.22% |
| DE240712P00390000 | 2024-06-11 9:56AM EDT | 2024-07-12 | 26.00 | 14.45 | 16.70 | 0.00 | - | - | 2 | 22.86% |
| DE240719P00390000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 15.85 | 15.25 | 16.20 | -0.55 | -3.35% | 112 | 135 | 19.15% |
| DE240920P00390000 | 2024-06-14 2:56PM EDT | 2024-09-20 | 22.15 | 21.65 | 22.40 | +0.05 | +0.23% | 13 | 447 | 19.87% |
| DE241220P00390000 | 2024-06-07 10:19AM EDT | 2024-12-20 | 31.83 | 26.60 | 29.75 | 0.00 | - | 5 | 106 | 21.19% |
| DE250117P00390000 | 2024-06-12 12:13PM EDT | 2025-01-17 | 32.70 | 29.10 | 31.10 | 0.00 | - | 3 | 621 | 20.94% |
| DE250321P00390000 | 2024-06-11 10:18AM EDT | 2025-03-21 | 38.70 | 32.15 | 33.30 | 0.00 | - | 2 | 6 | 20.11% |
| DE250620P00390000 | 2024-05-30 10:15AM EDT | 2025-06-20 | 43.80 | 34.40 | 40.10 | 0.00 | - | 3 | 209 | 21.95% |
| DE260116P00390000 | 2024-06-06 1:19PM EDT | 2026-01-16 | 49.05 | 42.20 | 46.55 | 0.00 | - | 4 | 65 | 20.93% |
© 2024 Yahoo. All rights reserved.