Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00370000 | 2024-05-06 10:29AM EDT | 2024-05-10 | 34.88 | 34.40 | 40.20 | 0.00 | - | 1 | 1 | 177.49% |
| DE240517C00370000 | 2024-05-06 10:29AM EDT | 2024-05-17 | 36.39 | 37.00 | 41.35 | 0.00 | - | 1 | 3,154 | 54.44% |
| DE240621C00370000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 44.41 | 42.50 | 43.95 | 0.00 | - | 13 | 364 | 37.45% |
| DE240920C00370000 | 2024-05-10 12:14PM EDT | 2024-09-20 | 52.00 | 52.05 | 53.70 | +15.16 | +41.15% | 3 | 247 | 33.64% |
| DE241220C00370000 | 2024-05-01 10:43AM EDT | 2024-12-20 | 46.15 | 60.85 | 63.20 | 0.00 | - | 1 | 0 | 34.51% |
| DE250117C00370000 | 2024-05-10 12:09PM EDT | 2025-01-17 | 62.40 | 62.35 | 64.40 | +6.85 | +12.33% | 1 | 182 | 33.54% |
| DE250620C00370000 | 2024-03-28 9:31AM EDT | 2025-06-20 | 79.32 | 65.30 | 68.85 | 0.00 | - | 1 | 17 | 29.34% |
| DE260116C00370000 | 2024-04-24 1:17PM EDT | 2026-01-16 | 79.10 | 85.40 | 91.90 | 0.00 | - | 3 | 27 | 35.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00370000 | 2024-05-09 2:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.49 | -0.02 | -66.67% | 1 | 118 | 98.83% |
| DE240517P00370000 | 2024-05-10 11:08AM EDT | 2024-05-17 | 0.71 | 0.61 | 0.72 | -0.02 | -2.74% | 11 | 1,007 | 43.21% |
| DE240524P00370000 | 2024-05-10 12:39PM EDT | 2024-05-24 | 1.20 | 0.78 | 1.28 | -0.05 | -4.00% | 11 | 22 | 36.33% |
| DE240531P00370000 | 2024-05-09 9:46AM EDT | 2024-05-31 | 2.00 | 1.25 | 1.70 | 0.00 | - | 5 | 27 | 32.43% |
| DE240607P00370000 | 2024-05-09 12:42PM EDT | 2024-06-07 | 2.01 | 1.46 | 2.30 | 0.00 | - | 3 | 18 | 30.93% |
| DE240614P00370000 | 2024-05-06 1:22PM EDT | 2024-06-14 | 4.27 | 2.11 | 3.00 | 0.00 | - | 12 | 13 | 30.28% |
| DE240621P00370000 | 2024-05-10 12:27PM EDT | 2024-06-21 | 2.75 | 2.43 | 3.00 | -0.02 | -0.72% | 18 | 1,182 | 27.70% |
| DE240920P00370000 | 2024-05-10 11:31AM EDT | 2024-09-20 | 9.16 | 8.65 | 10.05 | +0.21 | +2.35% | 1 | 474 | 25.93% |
| DE250117P00370000 | 2024-05-09 10:57AM EDT | 2025-01-17 | 16.10 | 15.65 | 16.70 | -0.17 | -1.04% | 2 | 637 | 24.84% |
| DE250321P00370000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 26.15 | 18.40 | 19.55 | 0.00 | - | 1 | 3 | 24.43% |
| DE250620P00370000 | 2024-04-29 3:37PM EDT | 2025-06-20 | 25.30 | 22.50 | 24.80 | 0.00 | - | 1 | 211 | 25.02% |
| DE260116P00370000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 35.84 | 29.10 | 31.35 | 0.00 | - | 4 | 62 | 23.80% |
© 2024 Yahoo. All rights reserved.