Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628C00300000 | 2024-05-30 3:59PM EDT | 300.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240628C00340000 | 2024-06-14 10:31AM EDT | 340.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| DE240628C00345000 | 2024-06-03 9:34AM EDT | 345.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240628C00350000 | 2024-05-28 12:49PM EDT | 350.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240628C00360000 | 2024-06-06 11:23AM EDT | 360.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DE240628C00365000 | 2024-06-13 10:58AM EDT | 365.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 21 | 13 | 0.00% |
| DE240628C00367500 | 2024-06-12 3:25PM EDT | 367.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DE240628C00370000 | 2024-06-17 3:37PM EDT | 370.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| DE240628C00372500 | 2024-06-17 2:56PM EDT | 372.50 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DE240628C00375000 | 2024-06-17 3:05PM EDT | 375.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 103 | 0.00% |
| DE240628C00377500 | 2024-06-17 3:59PM EDT | 377.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 0.00% |
| DE240628C00380000 | 2024-06-17 3:37PM EDT | 380.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 25 | 113 | 0.00% |
| DE240628C00382500 | 2024-06-17 3:55PM EDT | 382.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 60 | 80 | 0.78% |
| DE240628C00385000 | 2024-06-17 3:53PM EDT | 385.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 67 | 89 | 1.56% |
| DE240628C00387500 | 2024-06-17 3:45PM EDT | 387.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 23 | 21 | 3.13% |
| DE240628C00390000 | 2024-06-17 2:58PM EDT | 390.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 147 | 342 | 3.13% |
| DE240628C00392500 | 2024-06-17 3:26PM EDT | 392.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 17 | 14 | 3.13% |
| DE240628C00395000 | 2024-06-17 2:48PM EDT | 395.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 6.25% |
| DE240628C00400000 | 2024-06-17 3:08PM EDT | 400.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 28 | 83 | 6.25% |
| DE240628C00405000 | 2024-06-17 11:16AM EDT | 405.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 6.25% |
| DE240628C00410000 | 2024-06-17 12:50PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| DE240628C00415000 | 2024-06-17 2:14PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 34 | 12.50% |
| DE240628C00420000 | 2024-06-11 10:35AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| DE240628C00425000 | 2024-05-20 11:46AM EDT | 425.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| DE240628C00430000 | 2024-06-12 1:09PM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| DE240628C00440000 | 2024-05-24 11:32AM EDT | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DE240628C00445000 | 2024-05-13 10:35AM EDT | 445.00 | 3.47 | 0.01 | 5.05 | 0.00 | - | 1 | 1 | 71.47% |
| DE240628C00450000 | 2024-06-14 2:24PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 25.00% |
| DE240628C00455000 | 2024-05-23 11:16AM EDT | 455.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| DE240628C00465000 | 2024-05-20 3:49PM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DE240628C00475000 | 2024-05-16 10:48AM EDT | 475.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 90.58% |
| DE240628C00480000 | 2024-05-28 11:46AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| DE240628C00495000 | 2024-06-14 11:32AM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| DE240628C00500000 | 2024-06-17 11:11AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| DE240628C00505000 | 2024-06-14 9:54AM EDT | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DE240628C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 111.04% |
| DE240628C00530000 | 2024-06-17 11:04AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628P00220000 | 2024-05-28 3:03PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| DE240628P00300000 | 2024-05-29 1:23PM EDT | 300.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DE240628P00320000 | 2024-06-12 2:03PM EDT | 320.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| DE240628P00325000 | 2024-05-30 1:04PM EDT | 325.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 25.00% |
| DE240628P00330000 | 2024-06-04 2:03PM EDT | 330.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 30 | 81 | 12.50% |
| DE240628P00335000 | 2024-06-11 3:50PM EDT | 335.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| DE240628P00340000 | 2024-06-13 11:09AM EDT | 340.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| DE240628P00345000 | 2024-06-17 3:21PM EDT | 345.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 12.50% |
| DE240628P00347500 | 2024-06-11 3:18PM EDT | 347.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DE240628P00350000 | 2024-06-17 3:29PM EDT | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 102 | 12.50% |
| DE240628P00352500 | 2024-06-12 9:43AM EDT | 352.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DE240628P00355000 | 2024-06-17 3:45PM EDT | 355.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 6.25% |
| DE240628P00357500 | 2024-06-17 10:45AM EDT | 357.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| DE240628P00360000 | 2024-06-17 3:00PM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 124 | 6.25% |
| DE240628P00362500 | 2024-06-14 11:39AM EDT | 362.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| DE240628P00365000 | 2024-06-17 3:50PM EDT | 365.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 32 | 101 | 6.25% |
| DE240628P00367500 | 2024-06-17 3:31PM EDT | 367.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 45 | 54 | 6.25% |
| DE240628P00370000 | 2024-06-17 3:50PM EDT | 370.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 98 | 117 | 3.13% |
| DE240628P00372500 | 2024-06-17 3:47PM EDT | 372.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 59 | 54 | 3.13% |
| DE240628P00375000 | 2024-06-17 2:14PM EDT | 375.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 94 | 98 | 1.56% |
| DE240628P00377500 | 2024-06-17 3:00PM EDT | 377.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 1.56% |
| DE240628P00380000 | 2024-06-17 3:47PM EDT | 380.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.39% |
| DE240628P00385000 | 2024-06-17 2:04PM EDT | 385.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| DE240628P00390000 | 2024-06-17 3:49PM EDT | 390.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| DE240628P00395000 | 2024-05-31 9:30AM EDT | 395.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| DE240628P00400000 | 2024-06-17 12:25PM EDT | 400.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| DE240628P00405000 | 2024-05-23 3:45PM EDT | 405.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| DE240628P00410000 | 2024-05-17 11:19AM EDT | 410.00 | 20.21 | 29.10 | 36.50 | 0.00 | - | 2 | 0 | 66.41% |
| DE240628P00415000 | 2024-05-15 11:04AM EDT | 415.00 | 13.37 | 34.00 | 41.45 | 0.00 | - | - | 5 | 52.69% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 420.00 | 27.80 | 38.75 | 46.40 | 0.00 | - | 2 | 0 | 56.27% |
| DE240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 79.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DE240628P00465000 | 2024-05-23 3:55PM EDT | 465.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.