Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524C00340000 | 2024-05-14 10:03AM EDT | 340.00 | 77.02 | 53.55 | 61.00 | 0.00 | - | 1 | 2 | 56.45% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 360.00 | 45.50 | 33.90 | 39.15 | 0.00 | - | - | 0 | 62.67% |
| DE240524C00365000 | 2024-05-10 1:43PM EDT | 365.00 | 43.40 | 28.70 | 35.85 | 0.00 | - | 1 | 1 | 69.30% |
| DE240524C00375000 | 2024-05-15 10:27AM EDT | 375.00 | 39.60 | 18.75 | 25.95 | 0.00 | - | 1 | 7 | 55.43% |
| DE240524C00380000 | 2024-05-16 12:46PM EDT | 380.00 | 20.10 | 14.05 | 20.65 | 0.00 | - | 1 | 7 | 46.13% |
| DE240524C00390000 | 2024-05-17 1:22PM EDT | 390.00 | 7.25 | 6.00 | 9.90 | -3.35 | -31.60% | 8 | 102 | 26.29% |
| DE240524C00395000 | 2024-05-17 3:57PM EDT | 395.00 | 5.85 | 5.20 | 5.90 | +0.30 | +5.41% | 128 | 33 | 22.05% |
| DE240524C00400000 | 2024-05-17 3:59PM EDT | 400.00 | 3.20 | 2.93 | 3.35 | +0.15 | +4.92% | 285 | 116 | 21.30% |
| DE240524C00402500 | 2024-05-17 3:56PM EDT | 402.50 | 2.30 | 1.67 | 2.45 | +0.04 | +1.77% | 56 | 110 | 21.23% |
| DE240524C00405000 | 2024-05-17 3:59PM EDT | 405.00 | 1.71 | 1.33 | 1.77 | +0.01 | +0.59% | 166 | 195 | 21.34% |
| DE240524C00407500 | 2024-05-17 3:56PM EDT | 407.50 | 1.11 | 0.91 | 1.36 | -0.23 | -17.16% | 9 | 83 | 22.16% |
| DE240524C00410000 | 2024-05-17 3:29PM EDT | 410.00 | 0.65 | 0.60 | 0.97 | -0.25 | -27.78% | 55 | 183 | 22.39% |
| DE240524C00412500 | 2024-05-17 3:27PM EDT | 412.50 | 0.40 | 0.41 | 0.64 | -0.55 | -57.89% | 62 | 133 | 22.23% |
| DE240524C00415000 | 2024-05-17 3:39PM EDT | 415.00 | 0.37 | 0.22 | 0.50 | -0.14 | -27.45% | 29 | 104 | 23.19% |
| DE240524C00417500 | 2024-05-17 11:33AM EDT | 417.50 | 0.21 | 0.12 | 0.54 | -0.16 | -43.24% | 45 | 90 | 25.98% |
| DE240524C00420000 | 2024-05-17 3:31PM EDT | 420.00 | 0.19 | 0.04 | 0.48 | -0.12 | -38.71% | 45 | 181 | 27.52% |
| DE240524C00425000 | 2024-05-17 12:52PM EDT | 425.00 | 0.10 | 0.02 | 3.90 | -0.06 | -37.50% | 16 | 47 | 59.62% |
| DE240524C00430000 | 2024-05-17 3:20PM EDT | 430.00 | 0.12 | 0.00 | 2.10 | +0.01 | +9.09% | 1 | 56 | 52.73% |
| DE240524C00435000 | 2024-05-16 3:14PM EDT | 435.00 | 0.10 | 0.00 | 1.87 | 0.00 | - | 31 | 52 | 55.82% |
| DE240524C00440000 | 2024-05-17 3:20PM EDT | 440.00 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 4 | 65 | 33.50% |
| DE240524C00445000 | 2024-05-17 1:17PM EDT | 445.00 | 0.07 | 0.00 | 0.12 | +0.03 | +75.00% | 33 | 68 | 38.09% |
| DE240524C00450000 | 2024-05-16 3:19PM EDT | 450.00 | 0.05 | 0.00 | 0.09 | +0.02 | +66.67% | 8 | 44 | 39.65% |
| DE240524C00455000 | 2024-05-17 1:46PM EDT | 455.00 | 0.27 | 0.00 | 1.66 | +0.15 | +125.00% | 15 | 9 | 61.35% |
| DE240524C00460000 | 2024-05-17 1:46PM EDT | 460.00 | 0.27 | 0.00 | 0.58 | +0.21 | +350.00% | 3 | 48 | 53.86% |
| DE240524C00470000 | 2024-05-16 9:47AM EDT | 470.00 | 0.36 | 0.00 | 4.35 | 0.00 | - | 2 | 31 | 89.94% |
| DE240524C00480000 | 2024-05-16 9:47AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 114 | 53.13% |
| DE240524C00520000 | 2024-05-17 1:14PM EDT | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 18 | 72.46% |
| DE240524C00530000 | 2024-05-17 3:04PM EDT | 530.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 375 | 71.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524P00330000 | 2024-05-16 2:39PM EDT | 330.00 | 0.04 | 0.01 | 3.80 | 0.00 | - | 4 | 7 | 97.39% |
| DE240524P00335000 | 2024-05-16 2:38PM EDT | 335.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 69 | 94.17% |
| DE240524P00340000 | 2024-05-16 9:32AM EDT | 340.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 78 | 87.89% |
| DE240524P00345000 | 2024-05-16 9:32AM EDT | 345.00 | 0.84 | 0.00 | 3.85 | 0.00 | - | 1 | 4 | 79.20% |
| DE240524P00350000 | 2024-05-17 11:07AM EDT | 350.00 | 0.07 | 0.00 | 0.24 | +0.02 | +40.00% | 21 | 40 | 46.88% |
| DE240524P00355000 | 2024-05-16 2:43PM EDT | 355.00 | 0.07 | 0.00 | 0.56 | 0.00 | - | 5 | 25 | 49.61% |
| DE240524P00360000 | 2024-05-17 1:22PM EDT | 360.00 | 0.08 | 0.01 | 3.85 | -0.16 | -66.67% | 20 | 18 | 60.84% |
| DE240524P00365000 | 2024-05-16 1:45PM EDT | 365.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 50 | 64 | 30.86% |
| DE240524P00370000 | 2024-05-17 1:20PM EDT | 370.00 | 0.15 | 0.01 | 0.30 | -0.02 | -11.76% | 9 | 124 | 30.13% |
| DE240524P00372500 | 2024-05-15 10:54AM EDT | 372.50 | 0.17 | 0.01 | 3.95 | -0.22 | -56.41% | 2 | 6 | 59.27% |
| DE240524P00375000 | 2024-05-17 1:22PM EDT | 375.00 | 0.22 | 0.12 | 0.40 | -0.13 | -37.14% | 49 | 118 | 27.03% |
| DE240524P00377500 | 2024-05-17 3:10PM EDT | 377.50 | 0.15 | 0.11 | 0.52 | -0.33 | -68.75% | 14 | 149 | 26.12% |
| DE240524P00380000 | 2024-05-17 3:57PM EDT | 380.00 | 0.30 | 0.21 | 0.39 | -0.51 | -62.96% | 92 | 125 | 21.88% |
| DE240524P00382500 | 2024-05-17 3:25PM EDT | 382.50 | 0.48 | 0.31 | 0.73 | -0.52 | -52.00% | 45 | 46 | 22.90% |
| DE240524P00385000 | 2024-05-17 3:57PM EDT | 385.00 | 0.60 | 0.46 | 0.75 | -0.85 | -58.62% | 71 | 210 | 20.19% |
| DE240524P00387500 | 2024-05-17 3:59PM EDT | 387.50 | 0.90 | 0.84 | 1.12 | -1.21 | -57.35% | 250 | 38 | 19.87% |
| DE240524P00390000 | 2024-05-17 3:59PM EDT | 390.00 | 1.40 | 1.19 | 1.63 | -1.40 | -50.00% | 176 | 235 | 19.54% |
| DE240524P00395000 | 2024-05-17 3:49PM EDT | 395.00 | 3.16 | 2.78 | 3.15 | -1.69 | -34.85% | 129 | 179 | 18.65% |
| DE240524P00400000 | 2024-05-17 3:54PM EDT | 400.00 | 5.80 | 5.15 | 5.95 | -1.34 | -18.77% | 30 | 121 | 19.52% |
| DE240524P00402500 | 2024-05-17 3:40PM EDT | 402.50 | 7.30 | 6.70 | 7.75 | -1.46 | -16.67% | 25 | 68 | 20.33% |
| DE240524P00405000 | 2024-05-17 3:02PM EDT | 405.00 | 10.07 | 8.55 | 9.65 | -1.12 | -10.01% | 25 | 157 | 20.76% |
| DE240524P00407500 | 2024-05-16 1:59PM EDT | 407.50 | 10.60 | 8.90 | 15.10 | 0.00 | - | 79 | 59 | 40.04% |
| DE240524P00410000 | 2024-05-17 11:09AM EDT | 410.00 | 16.07 | 12.40 | 17.40 | +0.07 | +0.44% | 5 | 48 | 42.80% |
| DE240524P00412500 | 2024-05-17 1:26PM EDT | 412.50 | 19.72 | 12.15 | 17.85 | +1.32 | +7.17% | 8 | 16 | 34.80% |
| DE240524P00415000 | 2024-05-17 3:17PM EDT | 415.00 | 18.90 | 16.95 | 20.25 | -1.05 | -5.26% | 12 | 25 | 37.28% |
| DE240524P00420000 | 2024-05-15 2:50PM EDT | 420.00 | 12.45 | 21.60 | 26.95 | 0.00 | - | 6 | 26 | 53.91% |
| DE240524P00425000 | 2024-05-15 2:34PM EDT | 425.00 | 15.50 | 24.90 | 31.95 | 0.00 | - | 2 | 1 | 60.06% |
| DE240524P00430000 | 2024-05-16 10:23AM EDT | 430.00 | 28.73 | 30.55 | 36.80 | 0.00 | - | 11 | 1 | 64.97% |
| DE240524P00435000 | 2024-05-13 11:30AM EDT | 435.00 | 25.65 | 0.00 | 44.50 | 0.00 | - | 1 | 0 | 87.31% |
| DE240524P00450000 | 2024-05-15 3:01PM EDT | 450.00 | 35.33 | 50.65 | 56.95 | 0.00 | - | 1 | 0 | 57.32% |
© 2024 Yahoo. All rights reserved.