Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00420000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 4.90 | 4.65 | 5.05 | -1.05 | -17.65% | 97 | 728 | 43.54% |
| DE240524C00420000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 6.15 | 5.55 | 6.30 | -1.01 | -14.11% | 23 | 39 | 35.07% |
| DE240531C00420000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 7.03 | 6.50 | 7.10 | -1.18 | -14.37% | 3 | 19 | 30.84% |
| DE240607C00420000 | 2024-05-09 3:24PM EDT | 2024-06-07 | 9.20 | 7.35 | 8.20 | 0.00 | - | 5 | 12 | 29.29% |
| DE240614C00420000 | 2024-05-09 10:50AM EDT | 2024-06-14 | 9.91 | 8.10 | 10.40 | 0.00 | - | 1 | 6 | 30.75% |
| DE240621C00420000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 10.04 | 9.45 | 9.70 | -1.11 | -9.96% | 68 | 1,219 | 26.75% |
| DE240628C00420000 | 2024-05-09 12:25PM EDT | 2024-06-28 | 13.05 | 8.90 | 11.90 | 0.00 | - | 1 | 1 | 28.58% |
| DE240920C00420000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 22.05 | 21.25 | 21.80 | -1.00 | -4.34% | 15 | 351 | 27.54% |
| DE250117C00420000 | 2024-05-09 10:13AM EDT | 2025-01-17 | 34.60 | 33.05 | 34.95 | 0.00 | - | 2 | 366 | 29.74% |
| DE250321C00420000 | 2024-04-12 12:28PM EDT | 2025-03-21 | 39.75 | 38.60 | 41.90 | 0.00 | - | 3 | 15 | 31.20% |
| DE250620C00420000 | 2024-04-25 11:22AM EDT | 2025-06-20 | 39.17 | 45.10 | 48.85 | 0.00 | - | 1 | 67 | 31.54% |
| DE260116C00420000 | 2024-05-07 2:20PM EDT | 2026-01-16 | 59.22 | 58.80 | 63.90 | 0.00 | - | 3 | 32 | 32.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00420000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 27.32 | 15.80 | 16.85 | 0.00 | - | 500 | 464 | 42.01% |
| DE240524P00420000 | 2024-05-10 1:40PM EDT | 2024-05-24 | 16.35 | 16.55 | 18.00 | -20.17 | -55.23% | 2 | 20 | 33.69% |
| DE240531P00420000 | 2024-05-07 10:42AM EDT | 2024-05-31 | 20.50 | 17.30 | 18.85 | 0.00 | - | - | 20 | 29.86% |
| DE240614P00420000 | 2024-05-08 10:42AM EDT | 2024-06-14 | 21.50 | 17.80 | 19.60 | 0.00 | - | - | 10 | 24.71% |
| DE240621P00420000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 18.90 | 19.40 | 19.85 | -0.55 | -2.83% | 7 | 406 | 23.04% |
| DE240920P00420000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 27.10 | 26.95 | 27.95 | -0.43 | -1.56% | 24 | 84 | 21.44% |
| DE241220P00420000 | 2024-04-19 12:54PM EDT | 2024-12-20 | 39.15 | 33.15 | 34.55 | 0.00 | - | 2 | 2 | 21.75% |
| DE250117P00420000 | 2024-05-07 12:21PM EDT | 2025-01-17 | 37.30 | 34.55 | 36.65 | 0.00 | - | 15 | 161 | 22.06% |
| DE250321P00420000 | 2024-04-12 12:22PM EDT | 2025-03-21 | 41.95 | 37.25 | 39.85 | 0.00 | - | 1 | 1 | 21.85% |
| DE250620P00420000 | 2024-03-27 11:46AM EDT | 2025-06-20 | 42.50 | 48.95 | 50.55 | 0.00 | - | 9 | 12 | 25.49% |
| DE260116P00420000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 50.50 | 49.15 | 52.15 | 0.00 | - | 10 | 27 | 21.46% |
© 2024 Yahoo. All rights reserved.