Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719C00340000 | 2024-06-13 3:07PM EDT | 340.00 | 38.90 | 36.10 | 46.05 | 0.00 | - | 1 | 4 | 41.31% |
| DE240719C00350000 | 2024-06-17 1:32PM EDT | 350.00 | 31.90 | 26.50 | 36.45 | 0.00 | - | 2 | 29 | 35.68% |
| DE240719C00360000 | 2024-06-17 9:30AM EDT | 360.00 | 19.85 | 20.20 | 25.95 | 0.00 | - | 1 | 77 | 26.92% |
| DE240719C00370000 | 2024-06-17 3:59PM EDT | 370.00 | 14.55 | 12.70 | 15.95 | 0.00 | - | 43 | 1,162 | 19.42% |
| DE240719C00380000 | 2024-06-17 3:47PM EDT | 380.00 | 9.00 | 7.30 | 9.30 | 0.00 | - | 391 | 931 | 18.31% |
| DE240719C00390000 | 2024-06-17 3:59PM EDT | 390.00 | 3.95 | 3.25 | 5.00 | 0.00 | - | 78 | 428 | 18.39% |
| DE240719C00400000 | 2024-06-17 3:59PM EDT | 400.00 | 2.15 | 1.42 | 2.25 | 0.00 | - | 404 | 574 | 18.02% |
| DE240719C00410000 | 2024-06-17 3:21PM EDT | 410.00 | 1.05 | 0.75 | 1.25 | 0.00 | - | 146 | 696 | 19.63% |
| DE240719C00420000 | 2024-06-17 2:55PM EDT | 420.00 | 0.49 | 0.03 | 1.00 | 0.00 | - | 10 | 251 | 22.89% |
| DE240719C00430000 | 2024-06-13 3:26PM EDT | 430.00 | 0.29 | 0.02 | 2.70 | 0.00 | - | 29 | 296 | 35.19% |
| DE240719C00440000 | 2024-06-17 11:42AM EDT | 440.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 2 | 40 | 27.11% |
| DE240719C00450000 | 2024-06-04 10:00AM EDT | 450.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 37.93% |
| DE240719C00460000 | 2024-05-28 2:54PM EDT | 460.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DE240719C00480000 | 2024-06-11 11:20AM EDT | 480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| DE240719C00540000 | 2024-06-17 10:49AM EDT | 540.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 17 | 63.01% |
| DE240719C00550000 | 2024-05-17 10:35AM EDT | 550.00 | 0.25 | 0.00 | 3.85 | 0.00 | - | 1 | 3 | 73.44% |
| DE240719C00580000 | 2024-06-04 9:52AM EDT | 580.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 69.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719P00270000 | 2024-05-29 2:02PM EDT | 270.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 2 | 63.28% |
| DE240719P00280000 | 2024-06-17 12:10PM EDT | 280.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 57.59% |
| DE240719P00290000 | 2024-06-03 10:08AM EDT | 290.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 52.03% |
| DE240719P00300000 | 2024-06-03 10:08AM EDT | 300.00 | 1.55 | 0.01 | 1.70 | 0.00 | - | 4 | 3 | 55.23% |
| DE240719P00310000 | 2024-06-14 12:21PM EDT | 310.00 | 0.10 | 0.02 | 1.50 | 0.00 | - | 3 | 7 | 47.78% |
| DE240719P00320000 | 2024-06-17 1:50PM EDT | 320.00 | 0.23 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 41.96% |
| DE240719P00330000 | 2024-06-17 1:50PM EDT | 330.00 | 0.37 | 0.04 | 1.50 | 0.00 | - | 2 | 84 | 36.19% |
| DE240719P00340000 | 2024-06-17 3:49PM EDT | 340.00 | 0.59 | 0.06 | 2.76 | 0.00 | - | 17 | 314 | 36.40% |
| DE240719P00350000 | 2024-06-17 3:55PM EDT | 350.00 | 1.22 | 1.03 | 1.83 | 0.00 | - | 43 | 714 | 26.17% |
| DE240719P00360000 | 2024-06-17 3:55PM EDT | 360.00 | 2.41 | 1.60 | 2.99 | 0.00 | - | 50 | 411 | 24.07% |
| DE240719P00370000 | 2024-06-18 9:30AM EDT | 370.00 | 5.10 | 0.00 | 0.00 | +0.39 | +9.03% | 4 | 1,285 | 3.13% |
| DE240719P00380000 | 2024-06-17 3:58PM EDT | 380.00 | 8.66 | 7.00 | 10.00 | 0.00 | - | 78 | 336 | 24.43% |
| DE240719P00390000 | 2024-06-17 2:39PM EDT | 390.00 | 13.95 | 13.40 | 16.65 | 0.00 | - | 17 | 191 | 26.90% |
| DE240719P00400000 | 2024-06-17 11:48AM EDT | 400.00 | 24.00 | 20.20 | 24.35 | 0.00 | - | 2 | 100 | 29.28% |
| DE240719P00410000 | 2024-06-03 2:20PM EDT | 410.00 | 45.14 | 27.90 | 36.20 | 0.00 | - | 48 | 6 | 40.76% |
| DE240719P00430000 | 2024-05-24 10:04AM EDT | 430.00 | 52.17 | 45.85 | 55.85 | 0.00 | - | 1 | 0 | 51.93% |
| DE240719P00500000 | 2024-05-16 2:23PM EDT | 500.00 | 103.10 | 118.05 | 126.25 | 0.00 | - | - | 0 | 70.31% |
© 2024 Yahoo. All rights reserved.