Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240712C00355000 | 2024-06-14 1:57PM EDT | 355.00 | 24.68 | 24.65 | 30.65 | 0.00 | - | - | 1 | 34.85% |
| DE240712C00360000 | 2024-06-10 3:01PM EDT | 360.00 | 14.50 | 21.80 | 25.75 | 0.00 | - | 2 | 2 | 31.08% |
| DE240712C00365000 | 2024-06-11 9:43AM EDT | 365.00 | 9.25 | 16.60 | 21.40 | 0.00 | - | 2 | 17 | 28.85% |
| DE240712C00370000 | 2024-06-17 10:31AM EDT | 370.00 | 12.17 | 15.15 | 16.90 | 0.00 | - | 1 | 18 | 25.72% |
| DE240712C00375000 | 2024-06-17 3:12PM EDT | 375.00 | 10.92 | 11.50 | 12.15 | 0.00 | - | 1 | 21 | 21.46% |
| DE240712C00380000 | 2024-06-17 2:40PM EDT | 380.00 | 8.07 | 8.55 | 9.15 | 0.00 | - | 4 | 39 | 21.01% |
| DE240712C00385000 | 2024-06-18 9:38AM EDT | 385.00 | 6.00 | 6.05 | 6.45 | +0.38 | +6.76% | 1 | 60 | 20.14% |
| DE240712C00390000 | 2024-06-18 9:32AM EDT | 390.00 | 3.35 | 4.05 | 4.50 | -0.42 | -11.14% | 1 | 20 | 19.93% |
| DE240712C00395000 | 2024-06-17 1:42PM EDT | 395.00 | 2.51 | 2.08 | 2.95 | 0.00 | - | 5 | 16 | 19.55% |
| DE240712C00400000 | 2024-06-17 3:45PM EDT | 400.00 | 1.49 | 1.62 | 1.93 | 0.00 | - | 12 | 79 | 19.57% |
| DE240712C00405000 | 2024-06-17 3:45PM EDT | 405.00 | 0.96 | 1.02 | 1.31 | 0.00 | - | 6 | 9 | 20.02% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240712P00320000 | 2024-06-06 2:30PM EDT | 320.00 | 0.45 | 0.01 | 1.50 | 0.00 | - | - | 1 | 47.22% |
| DE240712P00330000 | 2024-06-11 3:27PM EDT | 330.00 | 0.75 | 0.01 | 1.50 | 0.00 | - | - | 6 | 40.69% |
| DE240712P00335000 | 2024-06-13 9:30AM EDT | 335.00 | 0.84 | 0.01 | 1.50 | 0.00 | - | 2 | 13 | 37.43% |
| DE240712P00340000 | 2024-06-13 3:34PM EDT | 340.00 | 0.45 | 0.01 | 0.93 | 0.00 | - | 6 | 33 | 30.31% |
| DE240712P00345000 | 2024-06-13 3:34PM EDT | 345.00 | 0.70 | 0.04 | 0.96 | 0.00 | - | 13 | 36 | 27.52% |
| DE240712P00350000 | 2024-06-18 9:56AM EDT | 350.00 | 0.63 | 0.55 | 0.71 | -0.17 | -21.25% | 6 | 32 | 22.72% |
| DE240712P00355000 | 2024-06-18 9:56AM EDT | 355.00 | 0.93 | 0.84 | 1.01 | -0.59 | -38.82% | 6 | 54 | 21.68% |
| DE240712P00360000 | 2024-06-18 9:41AM EDT | 360.00 | 1.35 | 1.23 | 1.59 | -0.39 | -22.41% | 1 | 58 | 21.33% |
| DE240712P00365000 | 2024-06-17 3:29PM EDT | 365.00 | 2.50 | 1.89 | 2.17 | 0.00 | - | 3 | 50 | 20.04% |
| DE240712P00370000 | 2024-06-17 3:29PM EDT | 370.00 | 3.68 | 2.95 | 4.80 | 0.00 | - | 6 | 49 | 24.16% |
| DE240712P00375000 | 2024-06-17 3:51PM EDT | 375.00 | 5.31 | 4.30 | 5.65 | 0.00 | - | 8 | 49 | 21.60% |
| DE240712P00380000 | 2024-06-17 1:49PM EDT | 380.00 | 7.40 | 6.35 | 6.65 | 0.00 | - | 2 | 5 | 18.62% |
| DE240712P00390000 | 2024-06-11 9:56AM EDT | 390.00 | 26.00 | 11.65 | 12.25 | 0.00 | - | - | 2 | 18.02% |
© 2024 Yahoo. All rights reserved.