Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419C00390000 | 2024-04-16 11:48AM EDT | 2024-04-19 | 6.70 | 6.60 | 7.00 | -0.40 | -5.63% | 15 | 344 | 30.80% |
| DE240426C00390000 | 2024-04-16 1:18PM EDT | 2024-04-26 | 9.57 | 9.55 | 9.90 | -2.52 | -20.84% | 25 | 123 | 29.53% |
| DE240503C00390000 | 2024-04-16 12:34PM EDT | 2024-05-03 | 11.38 | 11.15 | 11.85 | -7.45 | -39.56% | 3 | 10 | 28.77% |
| DE240517C00390000 | 2024-04-16 1:29PM EDT | 2024-05-17 | 16.90 | 16.95 | 17.45 | -0.20 | -1.17% | 29 | 391 | 33.77% |
| DE240524C00390000 | 2024-04-16 10:46AM EDT | 2024-05-24 | 15.88 | 17.30 | 18.90 | -2.37 | -12.99% | 3 | 3 | 33.44% |
| DE240531C00390000 | 2024-04-12 2:49PM EDT | 2024-05-31 | 22.26 | 18.40 | 19.60 | 0.00 | - | 1 | 1 | 32.06% |
| DE240621C00390000 | 2024-04-16 10:03AM EDT | 2024-06-21 | 19.40 | 21.95 | 22.40 | -3.19 | -14.12% | 7 | 565 | 30.76% |
| DE240920C00390000 | 2024-04-12 1:08PM EDT | 2024-09-20 | 36.95 | 32.75 | 33.60 | 0.00 | - | 21 | 114 | 30.97% |
| DE250117C00390000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 44.30 | 43.90 | 45.25 | 0.00 | - | 1 | 204 | 32.02% |
| DE250620C00390000 | 2024-03-12 3:32PM EDT | 2025-06-20 | 42.85 | 67.55 | 72.20 | 0.00 | - | 2 | 32 | 41.81% |
| DE260116C00390000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 66.00 | 68.55 | 74.20 | -12.64 | -16.07% | 1 | 28 | 35.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419P00390000 | 2024-04-16 1:23PM EDT | 2024-04-19 | 2.34 | 2.27 | 2.45 | -0.36 | -13.33% | 69 | 327 | 24.26% |
| DE240426P00390000 | 2024-04-16 11:02AM EDT | 2024-04-26 | 6.21 | 4.65 | 5.00 | +1.09 | +21.29% | 14 | 147 | 24.39% |
| DE240503P00390000 | 2024-04-15 3:24PM EDT | 2024-05-03 | 6.63 | 5.90 | 6.50 | -0.39 | -5.56% | 8 | 15 | 23.47% |
| DE240510P00390000 | 2024-04-16 10:01AM EDT | 2024-05-10 | 9.71 | 7.15 | 8.10 | +2.96 | +43.85% | 3 | 35 | 23.88% |
| DE240517P00390000 | 2024-04-16 11:55AM EDT | 2024-05-17 | 11.08 | 10.65 | 11.05 | +0.08 | +0.73% | 51 | 650 | 27.53% |
| DE240524P00390000 | 2024-04-16 9:35AM EDT | 2024-05-24 | 13.33 | 11.00 | 11.90 | +1.50 | +12.68% | 4 | 3 | 26.62% |
| DE240531P00390000 | 2024-04-16 11:34AM EDT | 2024-05-31 | 13.00 | 11.65 | 13.20 | +4.81 | +58.73% | 10 | 1 | 26.87% |
| DE240621P00390000 | 2024-04-16 12:18PM EDT | 2024-06-21 | 14.25 | 14.05 | 14.30 | +0.15 | +1.06% | 10 | 331 | 23.91% |
| DE240920P00390000 | 2024-04-16 9:34AM EDT | 2024-09-20 | 22.50 | 21.50 | 22.25 | +2.90 | +14.80% | 1 | 148 | 23.35% |
| DE250117P00390000 | 2024-04-16 11:57AM EDT | 2025-01-17 | 29.70 | 29.15 | 30.40 | +2.20 | +8.00% | 15 | 305 | 23.65% |
| DE250321P00390000 | 2024-04-12 12:29PM EDT | 2025-03-21 | 28.95 | 31.70 | 34.35 | 0.00 | - | 4 | 6 | 23.99% |
| DE250620P00390000 | 2024-04-12 2:18PM EDT | 2025-06-20 | 34.30 | 34.00 | 37.90 | 0.00 | - | 8 | 632 | 23.42% |
| DE260116P00390000 | 2024-04-12 12:29PM EDT | 2026-01-16 | 39.90 | 38.85 | 44.05 | 0.00 | - | 3 | 87 | 22.21% |
© 2024 Yahoo. All rights reserved.