Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 2024-04-29 3:55PM EDT | 350.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DE240503C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240503C00365000 | 2024-04-15 9:42AM EDT | 365.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240503C00370000 | 2024-04-29 10:26AM EDT | 370.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240503C00380000 | 2024-04-26 11:53AM EDT | 380.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240503C00385000 | 2024-04-29 9:53AM EDT | 385.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DE240503C00387500 | 2024-04-26 10:04AM EDT | 387.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240503C00390000 | 2024-04-29 1:26PM EDT | 390.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DE240503C00392500 | 2024-04-29 12:25PM EDT | 392.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DE240503C00395000 | 2024-04-29 2:57PM EDT | 395.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DE240503C00397500 | 2024-04-29 3:00PM EDT | 397.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DE240503C00400000 | 2024-04-29 2:32PM EDT | 400.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DE240503C00402500 | 2024-04-29 3:43PM EDT | 402.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| DE240503C00405000 | 2024-04-29 3:50PM EDT | 405.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| DE240503C00407500 | 2024-04-29 3:52PM EDT | 407.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| DE240503C00410000 | 2024-04-29 3:35PM EDT | 410.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| DE240503C00412500 | 2024-04-29 3:18PM EDT | 412.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| DE240503C00415000 | 2024-04-29 3:29PM EDT | 415.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| DE240503C00417500 | 2024-04-29 3:12PM EDT | 417.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| DE240503C00420000 | 2024-04-29 3:58PM EDT | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| DE240503C00422500 | 2024-04-29 10:19AM EDT | 422.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DE240503C00425000 | 2024-04-29 9:49AM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DE240503C00430000 | 2024-04-29 12:09PM EDT | 430.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DE240503C00435000 | 2024-04-29 12:09PM EDT | 435.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DE240503C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240503C00445000 | 2024-04-22 10:25AM EDT | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DE240503C00450000 | 2024-04-09 11:10AM EDT | 450.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240503C00455000 | 2024-04-05 12:08PM EDT | 455.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00230000 | 2024-04-23 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DE240503P00315000 | 2024-04-17 10:07AM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DE240503P00325000 | 2024-03-25 10:50AM EDT | 325.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 116.16% |
| DE240503P00330000 | 2024-04-22 10:25AM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DE240503P00335000 | 2024-04-26 9:42AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DE240503P00340000 | 2024-04-17 10:07AM EDT | 340.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240503P00345000 | 2024-04-23 2:06PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DE240503P00350000 | 2024-04-25 12:41PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DE240503P00355000 | 2024-04-29 11:51AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DE240503P00360000 | 2024-04-29 1:25PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DE240503P00362500 | 2024-04-29 12:15PM EDT | 362.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DE240503P00365000 | 2024-04-25 12:54PM EDT | 365.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DE240503P00367500 | 2024-04-29 9:30AM EDT | 367.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DE240503P00370000 | 2024-04-29 1:45PM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DE240503P00372500 | 2024-04-26 3:27PM EDT | 372.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| DE240503P00375000 | 2024-04-29 2:32PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DE240503P00377500 | 2024-04-29 3:58PM EDT | 377.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| DE240503P00380000 | 2024-04-29 2:32PM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DE240503P00382500 | 2024-04-29 3:33PM EDT | 382.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| DE240503P00385000 | 2024-04-29 3:06PM EDT | 385.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| DE240503P00387500 | 2024-04-29 3:58PM EDT | 387.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| DE240503P00390000 | 2024-04-29 3:00PM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| DE240503P00392500 | 2024-04-29 3:58PM EDT | 392.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| DE240503P00395000 | 2024-04-29 2:30PM EDT | 395.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| DE240503P00397500 | 2024-04-29 3:23PM EDT | 397.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| DE240503P00400000 | 2024-04-29 3:02PM EDT | 400.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| DE240503P00402500 | 2024-04-29 3:58PM EDT | 402.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| DE240503P00405000 | 2024-04-29 3:40PM EDT | 405.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DE240503P00410000 | 2024-04-29 9:50AM EDT | 410.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DE240503P00415000 | 2024-04-29 10:35AM EDT | 415.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240503P00425000 | 2024-04-29 1:45PM EDT | 425.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DE240503P00435000 | 2024-04-22 9:34AM EDT | 435.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.