Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607C00360000 | 2024-05-07 11:07AM EDT | 360.00 | 48.89 | 34.55 | 42.40 | 0.00 | - | - | 1 | 50.34% |
| DE240607C00380000 | 2024-05-09 10:18AM EDT | 380.00 | 34.78 | 18.65 | 20.95 | 0.00 | - | 2 | 2 | 27.64% |
| DE240607C00385000 | 2024-05-02 2:34PM EDT | 385.00 | 21.50 | 13.70 | 16.70 | 0.00 | - | - | 1 | 25.40% |
| DE240607C00390000 | 2024-05-17 1:59PM EDT | 390.00 | 11.19 | 11.10 | 12.70 | -17.48 | -60.97% | 1 | 4 | 23.22% |
| DE240607C00395000 | 2024-05-17 9:39AM EDT | 395.00 | 7.00 | 7.45 | 9.65 | -8.02 | -53.40% | 1 | 3 | 22.70% |
| DE240607C00400000 | 2024-05-17 3:49PM EDT | 400.00 | 6.20 | 5.60 | 6.70 | +0.20 | +3.33% | 2 | 79 | 21.25% |
| DE240607C00405000 | 2024-05-17 11:40AM EDT | 405.00 | 3.05 | 1.24 | 4.80 | -1.94 | -38.88% | 4 | 19 | 21.31% |
| DE240607C00410000 | 2024-05-17 3:31PM EDT | 410.00 | 2.72 | 2.50 | 3.25 | -0.43 | -13.65% | 23 | 17 | 21.10% |
| DE240607C00415000 | 2024-05-17 12:40PM EDT | 415.00 | 1.80 | 1.49 | 2.43 | -0.72 | -28.57% | 10 | 386 | 22.11% |
| DE240607C00420000 | 2024-05-17 12:40PM EDT | 420.00 | 1.02 | 1.09 | 1.55 | -0.38 | -27.14% | 23 | 1,776 | 21.86% |
| DE240607C00425000 | 2024-05-17 1:12PM EDT | 425.00 | 0.58 | 0.42 | 2.76 | -1.10 | -65.48% | 2 | 11 | 30.15% |
| DE240607C00430000 | 2024-05-16 2:38PM EDT | 430.00 | 0.84 | 0.48 | 1.17 | 0.00 | - | 3 | 202 | 25.68% |
| DE240607C00435000 | 2024-05-16 10:25AM EDT | 435.00 | 1.65 | 0.39 | 0.70 | 0.00 | - | 17 | 207 | 25.06% |
| DE240607C00440000 | 2024-05-16 12:10PM EDT | 440.00 | 0.99 | 0.14 | 4.10 | 0.00 | - | 1 | 19 | 44.96% |
| DE240607C00445000 | 2024-05-16 11:25AM EDT | 445.00 | 1.50 | 0.03 | 1.30 | -0.86 | -36.44% | 1 | 6 | 34.27% |
| DE240607C00450000 | 2024-05-16 11:11AM EDT | 450.00 | 0.44 | 0.00 | 4.00 | 0.00 | - | 5 | 17 | 50.54% |
| DE240607C00455000 | 2024-04-29 11:35AM EDT | 455.00 | 1.37 | 0.00 | 3.95 | 0.00 | - | - | 10 | 53.17% |
| DE240607C00460000 | 2024-05-16 12:10PM EDT | 460.00 | 0.63 | 0.00 | 3.95 | 0.00 | - | 3 | 6 | 55.94% |
| DE240607C00465000 | 2024-05-08 11:12AM EDT | 465.00 | 0.90 | 0.01 | 3.95 | 0.00 | - | - | 2 | 58.64% |
| DE240607C00470000 | 2024-05-13 10:05AM EDT | 470.00 | 1.32 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 51.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607P00320000 | 2024-05-03 3:10PM EDT | 320.00 | 0.35 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 65.50% |
| DE240607P00325000 | 2024-04-25 2:24PM EDT | 325.00 | 0.78 | 0.00 | 4.40 | 0.00 | - | - | 0 | 62.00% |
| DE240607P00345000 | 2024-05-15 2:50PM EDT | 345.00 | 0.45 | 0.06 | 0.50 | 0.00 | - | 9 | 16 | 33.72% |
| DE240607P00355000 | 2024-05-01 10:50AM EDT | 355.00 | 3.80 | 0.07 | 1.50 | 0.00 | - | 1 | 2 | 36.07% |
| DE240607P00360000 | 2024-05-17 1:20PM EDT | 360.00 | 0.45 | 0.14 | 0.71 | -2.90 | -86.57% | 8 | 22 | 27.10% |
| DE240607P00365000 | 2024-05-17 3:02PM EDT | 365.00 | 0.44 | 0.23 | 3.60 | -0.05 | -10.20% | 3 | 159 | 39.08% |
| DE240607P00370000 | 2024-05-17 12:50PM EDT | 370.00 | 1.08 | 0.49 | 1.36 | +0.13 | +13.68% | 7 | 127 | 25.03% |
| DE240607P00375000 | 2024-05-17 3:02PM EDT | 375.00 | 1.10 | 0.86 | 1.36 | 0.00 | - | 19 | 11 | 21.56% |
| DE240607P00380000 | 2024-05-17 2:00PM EDT | 380.00 | 2.01 | 1.29 | 2.12 | -0.47 | -18.95% | 14 | 117 | 21.17% |
| DE240607P00385000 | 2024-05-17 2:50PM EDT | 385.00 | 2.87 | 2.22 | 3.00 | -0.54 | -15.84% | 5 | 24 | 20.14% |
| DE240607P00390000 | 2024-05-17 2:28PM EDT | 390.00 | 4.53 | 3.50 | 4.35 | -0.50 | -9.94% | 52 | 70 | 19.48% |
| DE240607P00395000 | 2024-05-17 2:56PM EDT | 395.00 | 6.40 | 5.25 | 6.30 | -0.57 | -8.18% | 7 | 30 | 19.18% |
| DE240607P00400000 | 2024-05-17 1:35PM EDT | 400.00 | 9.66 | 7.80 | 12.10 | -0.04 | -0.41% | 202 | 239 | 27.66% |
| DE240607P00405000 | 2024-05-17 1:36PM EDT | 405.00 | 13.03 | 10.55 | 12.35 | +1.28 | +10.89% | 202 | 220 | 20.11% |
| DE240607P00410000 | 2024-05-16 10:53AM EDT | 410.00 | 10.45 | 14.05 | 18.05 | 0.00 | - | 1 | 12 | 26.64% |
| DE240607P00415000 | 2024-05-16 2:41PM EDT | 415.00 | 20.50 | 17.95 | 23.75 | 0.00 | - | 5 | 6 | 32.97% |
© 2024 Yahoo. All rights reserved.