Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426C00380000 | 2024-04-16 2:15PM EDT | 2024-04-26 | 17.51 | 12.15 | 17.80 | 0.00 | - | 2 | 23 | 75.42% |
| DE240517C00380000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 20.40 | 20.70 | 22.25 | -0.10 | -0.49% | 3 | 0 | 38.56% |
| DE240524C00380000 | 2024-04-17 9:52AM EDT | 2024-05-24 | 25.93 | 21.65 | 23.90 | 0.00 | - | 1 | 3 | 37.62% |
| DE240621C00380000 | 2024-04-25 3:35PM EDT | 2024-06-21 | 24.80 | 26.25 | 26.65 | 0.00 | - | 21 | 431 | 31.56% |
| DE240920C00380000 | 2024-04-25 12:23PM EDT | 2024-09-20 | 35.35 | 37.00 | 38.55 | 0.00 | - | 2 | 236 | 32.03% |
| DE250117C00380000 | 2024-04-18 11:00AM EDT | 2025-01-17 | 54.60 | 47.90 | 49.00 | 0.00 | - | 2 | 0 | 31.90% |
| DE250321C00380000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 61.15 | 53.75 | 55.15 | 0.00 | - | 2 | 1 | 32.96% |
| DE250620C00380000 | 2024-04-25 12:22PM EDT | 2025-06-20 | 59.22 | 61.00 | 62.70 | 0.00 | - | 15 | 33 | 33.83% |
| DE260116C00380000 | 2024-04-25 10:50AM EDT | 2026-01-16 | 69.75 | 73.15 | 76.05 | 0.00 | - | 2 | 238 | 34.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426P00380000 | 2024-04-26 3:37PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | -0.08 | -57.14% | 266 | 1,156 | 30.08% |
| DE240503P00380000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.57 | 0.47 | 0.64 | -0.72 | -55.81% | 53 | 0 | 19.61% |
| DE240510P00380000 | 2024-04-26 3:26PM EDT | 2024-05-10 | 1.64 | 1.50 | 1.69 | -0.65 | -28.38% | 33 | 197 | 19.89% |
| DE240517P00380000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 5.45 | 5.20 | 5.50 | -1.07 | -16.29% | 13 | 570 | 28.81% |
| DE240524P00380000 | 2024-04-25 1:59PM EDT | 2024-05-24 | 7.80 | 5.85 | 6.35 | 0.00 | - | 2 | 12 | 27.28% |
| DE240531P00380000 | 2024-04-26 12:11PM EDT | 2024-05-31 | 7.56 | 6.15 | 6.95 | -1.24 | -14.09% | 2 | 18 | 25.85% |
| DE240621P00380000 | 2024-04-26 10:06AM EDT | 2024-06-21 | 8.77 | 8.50 | 8.75 | -1.48 | -14.44% | 3 | 1,315 | 23.74% |
| DE240920P00380000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 16.00 | 15.85 | 16.30 | -2.35 | -12.81% | 21 | 404 | 22.79% |
| DE250117P00380000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 23.80 | 23.20 | 24.00 | -3.65 | -13.30% | 6 | 0 | 22.95% |
| DE250321P00380000 | 2024-04-12 12:25PM EDT | 2025-03-21 | 25.05 | 26.20 | 27.00 | 0.00 | - | 18 | 19 | 22.73% |
| DE250620P00380000 | 2024-04-22 12:44PM EDT | 2025-06-20 | 31.18 | 30.25 | 33.55 | 0.00 | - | 1 | 46 | 24.15% |
| DE260116P00380000 | 2024-04-26 3:37PM EDT | 2026-01-16 | 37.15 | 35.90 | 38.20 | +1.15 | +3.19% | 14 | 265 | 22.07% |
© 2024 Yahoo. All rights reserved.