Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00440000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 1.20 | 0.99 | 1.32 | -0.50 | -29.41% | 118 | 637 | 43.97% |
| DE240524C00440000 | 2024-05-10 2:11PM EDT | 2024-05-24 | 1.78 | 1.75 | 2.01 | -0.62 | -25.83% | 23 | 14 | 35.22% |
| DE240531C00440000 | 2024-05-10 12:32PM EDT | 2024-05-31 | 2.16 | 1.81 | 2.48 | -0.89 | -29.18% | 7 | 6 | 30.79% |
| DE240607C00440000 | 2024-05-10 3:00PM EDT | 2024-06-07 | 3.00 | 2.28 | 3.45 | +1.45 | +93.55% | 2 | 14 | 29.98% |
| DE240621C00440000 | 2024-05-10 2:29PM EDT | 2024-06-21 | 4.10 | 3.85 | 4.10 | -0.62 | -13.14% | 12 | 1,279 | 26.15% |
| DE240920C00440000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 14.00 | 13.40 | 13.95 | -0.85 | -5.72% | 24 | 251 | 26.51% |
| DE241220C00440000 | 2024-05-10 2:53PM EDT | 2024-12-20 | 23.15 | 22.50 | 23.30 | +4.85 | +26.50% | 1 | 2 | 28.12% |
| DE250117C00440000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 25.60 | 24.20 | 25.85 | -0.15 | -0.58% | 1 | 569 | 28.44% |
| DE250321C00440000 | 2024-05-10 11:24AM EDT | 2025-03-21 | 30.00 | 29.55 | 32.75 | -0.40 | -1.32% | 1 | 23 | 30.06% |
| DE250620C00440000 | 2024-04-18 10:39AM EDT | 2025-06-20 | 37.00 | 36.60 | 40.20 | 0.00 | - | 1 | 11 | 30.84% |
| DE260116C00440000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 46.20 | 49.75 | 54.75 | 0.00 | - | 1 | 30 | 31.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00440000 | 2024-04-23 1:01PM EDT | 2024-05-17 | 40.13 | 29.30 | 33.55 | 0.00 | - | 1 | 0 | 45.07% |
| DE240621P00440000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 41.55 | 32.10 | 36.60 | 0.00 | - | 1 | 9 | 27.13% |
| DE240920P00440000 | 2024-04-12 1:44PM EDT | 2024-09-20 | 40.45 | 39.05 | 40.90 | -7.79 | -16.15% | 2 | 3 | 20.67% |
| DE250117P00440000 | 2024-04-22 2:45PM EDT | 2025-01-17 | 52.05 | 45.30 | 47.85 | 0.00 | - | 2 | 478 | 20.70% |
| DE250321P00440000 | 2024-04-22 2:47PM EDT | 2025-03-21 | 54.75 | 46.95 | 50.95 | 0.00 | - | 2 | 7 | 20.68% |
| DE260116P00440000 | 2024-05-10 11:31AM EDT | 2026-01-16 | 60.85 | 59.20 | 62.30 | -15.15 | -19.93% | 1 | 19 | 20.30% |
© 2024 Yahoo. All rights reserved.