Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00400000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.21 | 0.10 | 0.21 | -0.10 | -32.26% | 63 | 1,806 | 25.37% |
| DE240628C00400000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.47 | 0.38 | 0.65 | -0.15 | -24.19% | 15 | 64 | 22.07% |
| DE240705C00400000 | 2024-06-13 1:05PM EDT | 2024-07-05 | 0.69 | 0.77 | 1.16 | +0.04 | +6.15% | 1 | 40 | 20.86% |
| DE240712C00400000 | 2024-06-14 3:45PM EDT | 2024-07-12 | 1.35 | 1.17 | 1.79 | +0.93 | +221.43% | 3 | 73 | 20.63% |
| DE240719C00400000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.11 | 2.07 | 2.17 | +0.04 | +1.93% | 194 | 363 | 19.68% |
| DE240726C00400000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 2.68 | 2.31 | 3.00 | +0.53 | +24.65% | 2 | 7 | 20.28% |
| DE240802C00400000 | 2024-06-14 3:52PM EDT | 2024-08-02 | 3.50 | 3.40 | 3.75 | +0.80 | +29.63% | 94 | 3 | 20.57% |
| DE240920C00400000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 10.05 | 9.85 | 10.20 | +0.54 | +5.68% | 94 | 641 | 24.05% |
| DE241220C00400000 | 2024-06-14 3:49PM EDT | 2024-12-20 | 19.00 | 18.75 | 20.40 | +0.20 | +1.06% | 10 | 248 | 27.10% |
| DE250117C00400000 | 2024-06-14 10:01AM EDT | 2025-01-17 | 20.50 | 19.70 | 21.30 | +0.40 | +1.99% | 41 | 779 | 26.07% |
| DE250321C00400000 | 2024-06-07 10:18AM EDT | 2025-03-21 | 24.00 | 25.50 | 27.05 | 0.00 | - | 5 | 52 | 27.34% |
| DE250620C00400000 | 2024-06-14 9:38AM EDT | 2025-06-20 | 32.30 | 32.15 | 34.60 | -1.30 | -3.87% | 4 | 45 | 28.73% |
| DE260116C00400000 | 2024-06-13 2:41PM EDT | 2026-01-16 | 46.00 | 43.70 | 48.30 | 0.00 | - | 2 | 43 | 30.15% |
| DE260618C00400000 | 2024-05-21 11:29AM EDT | 2026-06-18 | 62.48 | 51.00 | 59.95 | 0.00 | - | - | 1 | 32.29% |
| DE261218C00400000 | 2024-05-29 10:21AM EDT | 2026-12-18 | 59.00 | 59.00 | 69.00 | 0.00 | - | 2 | 3 | 32.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00400000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 22.16 | 19.10 | 25.70 | -4.59 | -17.16% | 2 | 23 | 57.86% |
| DE240628P00400000 | 2024-06-04 1:01PM EDT | 2024-06-28 | 34.87 | 20.10 | 24.65 | 0.00 | - | 1 | 19 | 34.30% |
| DE240719P00400000 | 2024-06-11 3:23PM EDT | 2024-07-19 | 35.41 | 22.50 | 25.50 | 0.00 | - | 1 | 98 | 23.74% |
| DE240920P00400000 | 2024-06-14 9:30AM EDT | 2024-09-20 | 31.38 | 27.85 | 30.15 | -0.92 | -2.85% | 5 | 420 | 21.18% |
| DE241220P00400000 | 2024-06-12 10:28AM EDT | 2024-12-20 | 38.00 | 33.20 | 38.15 | 0.00 | - | 1 | 117 | 23.09% |
| DE250117P00400000 | 2024-06-12 12:14PM EDT | 2025-01-17 | 38.70 | 32.85 | 39.00 | 0.00 | - | 4 | 1,009 | 22.30% |
| DE250321P00400000 | 2024-06-10 10:24AM EDT | 2025-03-21 | 42.35 | 37.20 | 38.85 | 0.00 | - | 2 | 136 | 19.51% |
| DE250620P00400000 | 2024-06-14 9:30AM EDT | 2025-06-20 | 39.38 | 37.90 | 45.15 | -0.62 | -1.55% | 5 | 22 | 21.18% |
| DE260116P00400000 | 2024-05-28 12:37PM EDT | 2026-01-16 | 53.35 | 48.60 | 52.55 | 0.00 | - | 2 | 78 | 20.84% |
© 2024 Yahoo. All rights reserved.