Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705C00350000 | 2024-06-06 1:02PM EDT | 350.00 | 23.53 | 29.20 | 35.45 | 0.00 | - | - | 1 | 44.92% |
| DE240705C00355000 | 2024-06-07 2:23PM EDT | 355.00 | 20.20 | 24.30 | 30.20 | 0.00 | - | 10 | 10 | 39.15% |
| DE240705C00360000 | 2024-06-11 9:49AM EDT | 360.00 | 10.83 | 19.75 | 25.45 | 0.00 | - | 1 | 1 | 35.44% |
| DE240705C00365000 | 2024-06-14 3:09PM EDT | 365.00 | 15.16 | 16.95 | 20.00 | 0.00 | - | 2 | 11 | 28.80% |
| DE240705C00370000 | 2024-06-14 2:19PM EDT | 370.00 | 12.43 | 14.10 | 15.00 | 0.00 | - | 1 | 43 | 23.79% |
| DE240705C00375000 | 2024-06-18 9:41AM EDT | 375.00 | 10.70 | 10.30 | 11.10 | +0.80 | +8.08% | 1 | 44 | 21.98% |
| DE240705C00380000 | 2024-06-17 3:56PM EDT | 380.00 | 5.98 | 5.95 | 7.75 | 0.00 | - | 11 | 29 | 20.59% |
| DE240705C00385000 | 2024-06-18 9:52AM EDT | 385.00 | 4.85 | 4.40 | 4.95 | +0.60 | +14.12% | 4 | 33 | 19.23% |
| DE240705C00390000 | 2024-06-17 3:56PM EDT | 390.00 | 2.15 | 2.75 | 3.05 | 0.00 | - | 29 | 57 | 18.75% |
| DE240705C00395000 | 2024-06-17 1:23PM EDT | 395.00 | 1.40 | 0.92 | 1.88 | 0.00 | - | 4 | 739 | 18.93% |
| DE240705C00400000 | 2024-06-14 11:24AM EDT | 400.00 | 0.69 | 0.33 | 1.45 | 0.00 | - | 1 | 41 | 20.85% |
| DE240705C00405000 | 2024-06-17 10:36AM EDT | 405.00 | 0.40 | 0.51 | 0.69 | 0.00 | - | 2 | 3 | 19.75% |
| DE240705C00410000 | 2024-06-07 12:17PM EDT | 410.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 3 | 2 | 27.39% |
| DE240705C00540000 | 2024-05-30 1:00PM EDT | 540.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 96.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705P00310000 | 2024-06-04 11:11AM EDT | 310.00 | 0.25 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 54.83% |
| DE240705P00325000 | 2024-06-14 2:04PM EDT | 325.00 | 0.19 | 0.01 | 1.50 | 0.00 | - | 13 | 18 | 51.78% |
| DE240705P00330000 | 2024-06-17 2:23PM EDT | 330.00 | 0.38 | 0.08 | 0.77 | 0.00 | - | 5 | 22 | 41.11% |
| DE240705P00335000 | 2024-06-07 10:38AM EDT | 335.00 | 0.56 | 0.01 | 1.50 | 0.00 | - | 2 | 4 | 44.12% |
| DE240705P00340000 | 2024-06-17 2:23PM EDT | 340.00 | 0.47 | 0.07 | 0.58 | 0.00 | - | 5 | 26 | 32.18% |
| DE240705P00345000 | 2024-06-13 1:50PM EDT | 345.00 | 0.39 | 0.01 | 0.37 | 0.00 | - | 9 | 23 | 26.37% |
| DE240705P00350000 | 2024-06-17 2:43PM EDT | 350.00 | 0.39 | 0.15 | 0.45 | 0.00 | - | 7 | 73 | 24.20% |
| DE240705P00355000 | 2024-06-17 3:00PM EDT | 355.00 | 0.64 | 0.43 | 0.57 | 0.00 | - | 2 | 38 | 22.12% |
| DE240705P00360000 | 2024-06-17 3:20PM EDT | 360.00 | 1.00 | 0.71 | 0.83 | 0.00 | - | 11 | 53 | 20.67% |
| DE240705P00365000 | 2024-06-17 3:55PM EDT | 365.00 | 1.92 | 1.27 | 1.48 | 0.00 | - | 29 | 61 | 20.47% |
| DE240705P00370000 | 2024-06-17 3:59PM EDT | 370.00 | 2.13 | 2.07 | 2.47 | -0.82 | -27.80% | 2 | 38 | 20.20% |
| DE240705P00375000 | 2024-06-17 12:04PM EDT | 375.00 | 5.15 | 3.35 | 3.80 | 0.00 | - | 1 | 15 | 19.58% |
| DE240705P00380000 | 2024-06-17 3:50PM EDT | 380.00 | 6.55 | 4.40 | 5.45 | 0.00 | - | 1 | 5 | 18.37% |
| DE240705P00385000 | 2024-06-07 3:32PM EDT | 385.00 | 16.55 | 7.55 | 9.35 | 0.00 | - | 20 | 24 | 22.09% |
| DE240705P00390000 | 2024-06-07 1:11PM EDT | 390.00 | 20.15 | 10.65 | 12.60 | 0.00 | - | 9 | 28 | 22.37% |
| DE240705P00395000 | 2024-05-31 1:43PM EDT | 395.00 | 26.47 | 13.40 | 16.65 | 0.00 | - | 1 | 0 | 23.96% |
| DE240705P00405000 | 2024-05-24 3:56PM EDT | 405.00 | 31.09 | 21.45 | 27.70 | 0.00 | - | 2 | 2 | 36.39% |
© 2024 Yahoo. All rights reserved.