Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 151.84 | 126.70 | 135.20 | 0.00 | - | 2 | 2 | 41.14% |
| DE241220C00320000 | 2024-06-10 10:51AM EDT | 320.00 | 63.06 | 68.45 | 74.30 | 0.00 | - | - | 1 | 34.85% |
| DE241220C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 62.00 | 60.55 | 66.25 | 0.00 | - | 1 | 1 | 33.61% |
| DE241220C00340000 | 2024-06-13 10:02AM EDT | 340.00 | 46.45 | 52.65 | 58.45 | 0.00 | - | 1 | 3 | 32.35% |
| DE241220C00350000 | 2024-06-13 11:12AM EDT | 350.00 | 42.39 | 45.65 | 51.00 | 0.00 | - | 2 | 6 | 31.13% |
| DE241220C00360000 | 2024-06-11 12:56PM EDT | 360.00 | 32.55 | 39.55 | 43.90 | 0.00 | - | 21 | 37 | 29.92% |
| DE241220C00370000 | 2024-06-13 3:27PM EDT | 370.00 | 33.78 | 32.85 | 37.75 | 0.00 | - | 9 | 12 | 29.24% |
| DE241220C00380000 | 2024-06-17 3:03PM EDT | 380.00 | 29.48 | 29.00 | 31.70 | 0.00 | - | 1 | 81 | 28.22% |
| DE241220C00390000 | 2024-06-17 2:25PM EDT | 390.00 | 24.70 | 22.55 | 25.00 | 0.00 | - | 37 | 121 | 26.16% |
| DE241220C00400000 | 2024-06-17 3:44PM EDT | 400.00 | 19.84 | 19.10 | 22.95 | 0.00 | - | 19 | 264 | 27.91% |
| DE241220C00410000 | 2024-06-17 10:53AM EDT | 410.00 | 15.31 | 15.30 | 18.20 | 0.00 | - | 1 | 42 | 26.71% |
| DE241220C00420000 | 2024-06-14 3:25PM EDT | 420.00 | 12.20 | 11.65 | 13.50 | 0.00 | - | 7 | 60 | 25.00% |
| DE241220C00430000 | 2024-06-17 1:53PM EDT | 430.00 | 10.40 | 9.55 | 12.10 | 0.00 | - | 5 | 91 | 26.15% |
| DE241220C00440000 | 2024-06-17 11:21AM EDT | 440.00 | 7.84 | 7.60 | 10.50 | 0.00 | - | 1 | 33 | 26.78% |
| DE241220C00450000 | 2024-06-13 3:44PM EDT | 450.00 | 5.80 | 5.35 | 8.00 | 0.00 | - | 3 | 51 | 26.00% |
| DE241220C00460000 | 2024-06-17 1:31PM EDT | 460.00 | 5.05 | 4.45 | 6.05 | 0.00 | - | 1 | 44 | 25.38% |
| DE241220C00470000 | 2024-06-17 11:21AM EDT | 470.00 | 3.70 | 3.45 | 4.70 | 0.00 | - | 1 | 46 | 25.15% |
| DE241220C00480000 | 2024-06-06 11:25AM EDT | 480.00 | 2.54 | 2.08 | 4.40 | 0.00 | - | 1 | 5 | 26.34% |
| DE241220C00490000 | 2024-06-11 9:31AM EDT | 490.00 | 1.65 | 1.65 | 3.10 | 0.00 | - | 1 | 17 | 25.48% |
| DE241220C00500000 | 2024-06-03 3:43PM EDT | 500.00 | 1.69 | 0.55 | 3.25 | 0.00 | - | 2 | 4 | 27.27% |
| DE241220C00510000 | 2024-05-20 3:43PM EDT | 510.00 | 3.10 | 0.60 | 2.10 | 0.00 | - | 23 | 23 | 25.96% |
| DE241220C00520000 | 2024-05-22 11:14AM EDT | 520.00 | 2.03 | 0.01 | 1.75 | 0.00 | - | 1 | 4 | 26.26% |
| DE241220C00530000 | 2024-06-11 2:23PM EDT | 530.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 26.67% |
| DE241220C00540000 | 2024-05-14 10:11AM EDT | 540.00 | 4.25 | 0.12 | 1.62 | 0.00 | - | 1 | 1 | 28.27% |
| DE241220C00560000 | 2024-06-12 9:41AM EDT | 560.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 4 | 123 | 30.12% |
| DE241220C00580000 | 2024-05-28 12:12PM EDT | 580.00 | 0.42 | 0.00 | 1.28 | 0.00 | - | 4 | 28 | 31.37% |
| DE241220C00600000 | 2024-06-17 2:39PM EDT | 600.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 12.50% |
| DE241220C00620000 | 2024-06-17 3:49PM EDT | 620.00 | 0.26 | 0.16 | 1.12 | 0.00 | - | 5 | 64 | 34.53% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220P00200000 | 2024-06-17 2:36PM EDT | 200.00 | 0.21 | 0.01 | 1.19 | 0.00 | - | 14 | 55 | 48.95% |
| DE241220P00210000 | 2024-06-17 10:37AM EDT | 210.00 | 0.26 | 0.00 | 1.29 | 0.00 | - | 1 | 60 | 46.34% |
| DE241220P00220000 | 2024-05-22 2:01PM EDT | 220.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 44.41% |
| DE241220P00250000 | 2024-06-11 10:07AM EDT | 250.00 | 1.14 | 0.05 | 1.55 | 0.00 | - | 1 | 73 | 35.68% |
| DE241220P00260000 | 2024-05-22 9:53AM EDT | 260.00 | 1.30 | 0.30 | 2.00 | 0.00 | - | - | 2 | 34.69% |
| DE241220P00270000 | 2024-06-05 1:01PM EDT | 270.00 | 2.05 | 0.10 | 5.60 | 0.00 | - | 1 | 31 | 41.50% |
| DE241220P00280000 | 2024-06-07 3:51PM EDT | 280.00 | 2.56 | 0.19 | 6.05 | 0.00 | - | 1 | 437 | 39.11% |
| DE241220P00290000 | 2024-06-03 2:01PM EDT | 290.00 | 3.76 | 2.00 | 2.70 | 0.00 | - | 10 | 41 | 28.46% |
| DE241220P00300000 | 2024-06-17 3:19PM EDT | 300.00 | 3.08 | 2.53 | 3.25 | 0.00 | - | 4 | 170 | 27.01% |
| DE241220P00310000 | 2024-06-11 11:35AM EDT | 310.00 | 5.75 | 0.61 | 4.50 | 0.00 | - | 1 | 40 | 26.70% |
| DE241220P00320000 | 2024-06-17 3:19PM EDT | 320.00 | 5.25 | 4.95 | 5.80 | 0.00 | - | 1 | 87 | 25.93% |
| DE241220P00330000 | 2024-06-10 3:03PM EDT | 330.00 | 8.91 | 3.95 | 7.50 | 0.00 | - | 1 | 75 | 25.28% |
| DE241220P00340000 | 2024-06-14 10:27AM EDT | 340.00 | 10.66 | 6.10 | 9.65 | 0.00 | - | 1 | 42 | 24.72% |
| DE241220P00350000 | 2024-06-17 10:53AM EDT | 350.00 | 11.79 | 10.60 | 14.30 | 0.00 | - | 3 | 123 | 26.39% |
| DE241220P00360000 | 2024-06-17 2:39PM EDT | 360.00 | 14.20 | 13.65 | 16.55 | 0.00 | - | 8 | 236 | 24.81% |
| DE241220P00370000 | 2024-06-14 10:01AM EDT | 370.00 | 20.00 | 17.30 | 18.60 | 0.00 | - | 1 | 69 | 22.64% |
| DE241220P00380000 | 2024-06-17 2:39PM EDT | 380.00 | 21.85 | 21.15 | 22.35 | 0.00 | - | 7 | 93 | 21.62% |
| DE241220P00390000 | 2024-06-17 3:04PM EDT | 390.00 | 26.95 | 26.40 | 28.55 | 0.00 | - | 10 | 99 | 22.27% |
| DE241220P00400000 | 2024-06-12 10:28AM EDT | 400.00 | 38.00 | 30.05 | 35.35 | 0.00 | - | 1 | 117 | 22.91% |
| DE241220P00410000 | 2024-06-07 9:31AM EDT | 410.00 | 48.10 | 36.40 | 41.80 | 0.00 | - | 1 | 35 | 22.68% |
| DE241220P00420000 | 2024-06-05 12:34PM EDT | 420.00 | 53.20 | 43.60 | 49.00 | 0.00 | - | 46 | 58 | 22.66% |
| DE241220P00430000 | 2024-05-14 10:46AM EDT | 430.00 | 35.60 | 55.85 | 57.15 | 0.00 | - | - | 14 | 23.18% |
© 2024 Yahoo. All rights reserved.