Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240726C00340000 | 2024-06-12 2:25PM EDT | 340.00 | 32.18 | 39.80 | 46.00 | 0.00 | - | - | 1 | 36.48% |
| DE240726C00350000 | 2024-06-11 2:35PM EDT | 350.00 | 21.50 | 30.30 | 37.00 | 0.00 | - | - | 1 | 33.31% |
| DE240726C00360000 | 2024-06-17 1:46PM EDT | 360.00 | 24.03 | 24.35 | 26.40 | 0.00 | - | 1 | 2 | 25.05% |
| DE240726C00365000 | 2024-06-12 9:42AM EDT | 365.00 | 14.11 | 19.25 | 24.80 | 0.00 | - | 5 | 5 | 29.85% |
| DE240726C00370000 | 2024-06-17 1:46PM EDT | 370.00 | 16.02 | 16.65 | 18.50 | 0.00 | - | 3 | 22 | 23.03% |
| DE240726C00375000 | 2024-06-17 3:50PM EDT | 375.00 | 12.80 | 13.25 | 14.65 | 0.00 | - | 89 | 25 | 21.47% |
| DE240726C00380000 | 2024-06-17 1:17PM EDT | 380.00 | 10.00 | 10.35 | 11.75 | 0.00 | - | 5 | 15 | 21.24% |
| DE240726C00385000 | 2024-06-14 1:14PM EDT | 385.00 | 7.20 | 7.60 | 9.05 | 0.00 | - | 1 | 3 | 20.67% |
| DE240726C00390000 | 2024-06-18 9:41AM EDT | 390.00 | 6.40 | 5.45 | 6.75 | +0.40 | +6.67% | 2 | 55 | 20.13% |
| DE240726C00395000 | 2024-06-17 10:13AM EDT | 395.00 | 3.53 | 4.05 | 4.95 | 0.00 | - | 3 | 25 | 19.83% |
| DE240726C00400000 | 2024-06-18 9:41AM EDT | 400.00 | 3.40 | 2.83 | 3.50 | +0.41 | +13.71% | 8 | 14 | 19.50% |
| DE240726C00405000 | 2024-06-17 3:22PM EDT | 405.00 | 2.00 | 1.85 | 2.62 | 0.00 | - | 8 | 42 | 19.86% |
| DE240726C00410000 | 2024-06-17 1:16PM EDT | 410.00 | 1.40 | 1.16 | 1.93 | 0.00 | - | 7 | 14 | 20.15% |
| DE240726C00415000 | 2024-06-10 9:49AM EDT | 415.00 | 0.58 | 0.05 | 1.46 | 0.00 | - | - | 5 | 20.65% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240726P00330000 | 2024-06-10 3:16PM EDT | 330.00 | 0.99 | 0.01 | 1.50 | 0.00 | - | - | 1 | 32.90% |
| DE240726P00340000 | 2024-06-13 1:52PM EDT | 340.00 | 1.11 | 0.02 | 1.50 | 0.00 | - | 1 | 2 | 27.70% |
| DE240726P00345000 | 2024-06-17 3:07PM EDT | 345.00 | 1.12 | 0.67 | 1.49 | 0.00 | - | 1 | 5 | 25.05% |
| DE240726P00350000 | 2024-06-17 1:46PM EDT | 350.00 | 1.79 | 0.79 | 1.52 | 0.00 | - | 1 | 19 | 22.56% |
| DE240726P00355000 | 2024-06-13 1:03PM EDT | 355.00 | 2.70 | 1.25 | 2.59 | 0.00 | - | 2 | 28 | 23.74% |
| DE240726P00360000 | 2024-06-17 3:14PM EDT | 360.00 | 2.80 | 1.63 | 2.83 | 0.00 | - | 7 | 25 | 21.48% |
| DE240726P00365000 | 2024-06-17 3:54PM EDT | 365.00 | 4.03 | 2.92 | 4.00 | 0.00 | - | 3 | 775 | 21.46% |
| DE240726P00370000 | 2024-06-17 3:53PM EDT | 370.00 | 4.84 | 4.10 | 5.20 | 0.00 | - | 1 | 512 | 20.79% |
| DE240726P00375000 | 2024-06-18 9:45AM EDT | 375.00 | 6.35 | 5.90 | 6.70 | -1.00 | -13.61% | 2 | 320 | 20.11% |
| DE240726P00380000 | 2024-06-17 9:36AM EDT | 380.00 | 10.38 | 7.40 | 8.70 | 0.00 | - | 1 | 7 | 19.74% |
| DE240726P00385000 | 2024-06-12 11:07AM EDT | 385.00 | 16.86 | 9.75 | 11.15 | 0.00 | - | - | 3 | 19.48% |
© 2024 Yahoo. All rights reserved.