Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 2024-05-02 12:32PM EDT | 350.00 | 43.10 | 43.55 | 51.00 | 0.00 | - | 2 | 3 | 211.13% |
| DE240503C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 40.48 | 33.80 | 41.00 | +5.08 | +14.35% | 1 | 3 | 177.39% |
| DE240503C00365000 | 2024-04-30 2:52PM EDT | 365.00 | 26.65 | 29.50 | 36.35 | 0.00 | - | 1 | 2 | 167.80% |
| DE240503C00370000 | 2024-05-03 12:56PM EDT | 370.00 | 27.25 | 24.15 | 30.95 | +10.59 | +63.57% | 1 | 1 | 142.14% |
| DE240503C00380000 | 2024-05-03 10:08AM EDT | 380.00 | 16.80 | 14.20 | 19.55 | +2.69 | +19.06% | 2 | 1 | 78.71% |
| DE240503C00385000 | 2024-05-03 10:34AM EDT | 385.00 | 12.05 | 9.40 | 14.40 | +3.10 | +34.64% | 1 | 68 | 59.79% |
| DE240503C00387500 | 2024-05-02 1:27PM EDT | 387.50 | 8.00 | 6.60 | 11.75 | 0.00 | - | 33 | 78 | 48.68% |
| DE240503C00390000 | 2024-05-03 9:34AM EDT | 390.00 | 10.40 | 6.30 | 9.25 | +2.30 | +28.40% | 5 | 91 | 40.82% |
| DE240503C00392500 | 2024-05-03 10:08AM EDT | 392.50 | 4.46 | 3.30 | 8.55 | +0.43 | +10.67% | 4 | 241 | 59.72% |
| DE240503C00395000 | 2024-05-03 12:04PM EDT | 395.00 | 2.30 | 2.36 | 3.70 | -1.90 | -45.24% | 46 | 123 | 13.38% |
| DE240503C00397500 | 2024-05-03 1:40PM EDT | 397.50 | 0.93 | 0.81 | 1.46 | -0.60 | -39.22% | 61 | 115 | 9.82% |
| DE240503C00400000 | 2024-05-03 1:43PM EDT | 400.00 | 0.15 | 0.11 | 0.24 | -0.55 | -78.57% | 88 | 198 | 8.96% |
| DE240503C00402500 | 2024-05-03 1:49PM EDT | 402.50 | 0.06 | 0.01 | 0.11 | -0.57 | -98.28% | 43 | 112 | 13.62% |
| DE240503C00405000 | 2024-05-03 12:09PM EDT | 405.00 | 0.02 | 0.02 | 0.55 | -0.28 | -93.33% | 12 | 161 | 30.86% |
| DE240503C00407500 | 2024-05-03 12:34PM EDT | 407.50 | 0.07 | 0.03 | 0.07 | -0.06 | -46.15% | 3 | 40 | 23.44% |
| DE240503C00410000 | 2024-05-03 1:16PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 162 | 30.57% |
| DE240503C00412500 | 2024-05-02 3:31PM EDT | 412.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 44 | 30.86% |
| DE240503C00415000 | 2024-05-03 12:58PM EDT | 415.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 21 | 204 | 34.18% |
| DE240503C00417500 | 2024-05-03 12:44PM EDT | 417.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 33.59% |
| DE240503C00420000 | 2024-05-02 3:58PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 78 | 40.63% |
| DE240503C00422500 | 2024-05-02 3:58PM EDT | 422.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 44.53% |
| DE240503C00425000 | 2024-05-02 3:58PM EDT | 425.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 38 | 48.83% |
| DE240503C00430000 | 2024-04-30 3:01PM EDT | 430.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 140.82% |
| DE240503C00435000 | 2024-04-29 12:09PM EDT | 435.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 154.59% |
| DE240503C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 15 | 84.38% |
| DE240503C00445000 | 2024-04-22 10:25AM EDT | 445.00 | 0.06 | 0.00 | 0.89 | 0.00 | - | 20 | 123 | 121.09% |
| DE240503C00450000 | 2024-04-09 11:10AM EDT | 450.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 193.21% |
| DE240503C00455000 | 2024-04-05 12:08PM EDT | 455.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 205.32% |
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 | 4.30 | 0.00 | - | - | 1 | 642.19% |
| DE240503P00315000 | 2024-04-17 10:07AM EDT | 315.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 320.12% |
| DE240503P00325000 | 2024-03-25 10:50AM EDT | 325.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 227.05% |
| DE240503P00330000 | 2024-04-22 10:25AM EDT | 330.00 | 0.06 | 0.00 | 3.10 | 0.00 | - | 20 | 21 | 248.83% |
| DE240503P00335000 | 2024-04-26 9:42AM EDT | 335.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 20 | 23 | 156.25% |
| DE240503P00340000 | 2024-04-17 10:07AM EDT | 340.00 | 0.41 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 144.53% |
| DE240503P00345000 | 2024-04-23 2:06PM EDT | 345.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 6 | 12 | 169.92% |
| DE240503P00350000 | 2024-04-25 12:41PM EDT | 350.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 30 | 50 | 96.48% |
| DE240503P00355000 | 2024-04-29 11:51AM EDT | 355.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 17 | 23 | 86.72% |
| DE240503P00360000 | 2024-05-03 12:22PM EDT | 360.00 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 1 | 57 | 176.71% |
| DE240503P00362500 | 2024-05-03 1:16PM EDT | 362.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 214 | 279 | 64.84% |
| DE240503P00365000 | 2024-04-25 12:54PM EDT | 365.00 | 0.38 | 0.00 | 0.07 | 0.00 | - | 1 | 21 | 69.53% |
| DE240503P00367500 | 2024-04-29 9:30AM EDT | 367.50 | 0.04 | 0.00 | 3.15 | 0.00 | - | 1 | 51 | 132.32% |
| DE240503P00370000 | 2024-05-02 12:05PM EDT | 370.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 8 | 406 | 60.94% |
| DE240503P00372500 | 2024-05-03 10:03AM EDT | 372.50 | 0.02 | 0.02 | 0.03 | -0.31 | -93.94% | 27 | 63 | 52.73% |
| DE240503P00375000 | 2024-05-03 1:21PM EDT | 375.00 | 0.04 | 0.01 | 0.05 | -0.01 | -33.33% | 4 | 141 | 52.73% |
| DE240503P00377500 | 2024-05-03 12:15PM EDT | 377.50 | 0.05 | 0.00 | 0.14 | -0.06 | -54.55% | 11 | 427 | 50.00% |
| DE240503P00380000 | 2024-05-03 11:19AM EDT | 380.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 25 | 169 | 53.61% |
| DE240503P00382500 | 2024-05-03 12:22PM EDT | 382.50 | 0.05 | 0.00 | 0.01 | -0.12 | -70.59% | 12 | 180 | 30.47% |
| DE240503P00385000 | 2024-05-03 1:21PM EDT | 385.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 21 | 217 | 31.25% |
| DE240503P00387500 | 2024-05-03 12:15PM EDT | 387.50 | 0.10 | 0.00 | 0.36 | -0.15 | -60.00% | 18 | 680 | 40.63% |
| DE240503P00390000 | 2024-05-03 11:57AM EDT | 390.00 | 0.10 | 0.01 | 0.14 | -0.37 | -78.72% | 58 | 284 | 26.61% |
| DE240503P00392500 | 2024-05-03 1:00PM EDT | 392.50 | 0.09 | 0.03 | 0.16 | -0.91 | -91.00% | 29 | 239 | 21.00% |
| DE240503P00395000 | 2024-05-03 12:25PM EDT | 395.00 | 0.25 | 0.05 | 0.12 | -1.61 | -86.56% | 29 | 73 | 13.09% |
| DE240503P00397500 | 2024-05-03 1:33PM EDT | 397.50 | 0.92 | 0.39 | 0.58 | -1.33 | -59.11% | 17 | 60 | 12.35% |
| DE240503P00400000 | 2024-05-03 11:55AM EDT | 400.00 | 3.80 | 1.58 | 2.37 | -1.15 | -23.23% | 24 | 151 | 18.60% |
| DE240503P00402500 | 2024-05-03 1:33PM EDT | 402.50 | 5.42 | 3.45 | 5.80 | -13.08 | -70.70% | 2 | 70 | 41.70% |
| DE240503P00405000 | 2024-05-03 12:31PM EDT | 405.00 | 9.38 | 5.00 | 9.35 | -0.97 | -9.37% | 8 | 47 | 66.19% |
| DE240503P00410000 | 2024-05-02 10:48AM EDT | 410.00 | 20.38 | 10.85 | 16.10 | 0.00 | - | 1 | 2 | 72.75% |
| DE240503P00415000 | 2024-04-29 10:35AM EDT | 415.00 | 15.10 | 14.65 | 21.20 | 0.00 | - | 1 | 0 | 79.59% |
| DE240503P00425000 | 2024-05-01 3:53PM EDT | 425.00 | 34.60 | 25.50 | 30.95 | 0.00 | - | 23 | 5 | 114.60% |
| DE240503P00435000 | 2024-04-22 9:34AM EDT | 435.00 | 42.05 | 35.35 | 41.00 | 0.00 | - | - | 0 | 140.28% |
© 2024 Yahoo. All rights reserved.