Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 248.38 | 215.35 | 223.00 | 0.00 | - | 1 | 8 | 65.61% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 69.48% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 60.30% |
| DE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 209.65 | 196.15 | 203.95 | 0.00 | - | 1 | 1 | 60.78% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 126.90% |
| DE250117C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 199.00 | 186.65 | 194.35 | 0.00 | - | 1 | 14 | 58.37% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 177.00 | 184.90 | 0.00 | - | 2 | 28 | 55.96% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 59.48% |
| DE250117C00230000 | 2024-05-20 11:04AM EDT | 230.00 | 171.90 | 158.00 | 166.00 | 0.00 | - | 1 | 9 | 51.47% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 75.06% |
| DE250117C00250000 | 2024-01-17 2:19PM EDT | 250.00 | 140.85 | 119.40 | 124.45 | 0.00 | - | 4 | 11 | 0.00% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 65.26% |
| DE250117C00270000 | 2024-02-28 1:46PM EDT | 270.00 | 106.30 | 147.00 | 156.00 | 0.00 | - | 2 | 6 | 78.11% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 73.10% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 71.11% |
| DE250117C00300000 | 2024-03-25 10:16AM EDT | 300.00 | 112.55 | 107.95 | 110.05 | 0.00 | - | 1 | 52 | 51.06% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 64.25% |
| DE250117C00320000 | 2024-01-17 3:46PM EDT | 320.00 | 83.65 | 65.65 | 67.80 | 0.00 | - | 10 | 21 | 17.51% |
| DE250117C00330000 | 2024-04-29 11:01AM EDT | 330.00 | 88.62 | 70.85 | 72.95 | 0.00 | - | 1 | 62 | 33.77% |
| DE250117C00340000 | 2024-05-20 3:58PM EDT | 340.00 | 69.30 | 62.45 | 65.50 | 0.00 | - | 1 | 17 | 32.82% |
| DE250117C00350000 | 2024-04-05 12:23PM EDT | 350.00 | 81.15 | 71.80 | 74.15 | 0.00 | - | 1 | 168 | 45.95% |
| DE250117C00360000 | 2024-05-16 3:38PM EDT | 360.00 | 58.00 | 48.20 | 50.50 | 0.00 | - | 7 | 175 | 30.06% |
| DE250117C00370000 | 2024-05-16 3:10PM EDT | 370.00 | 51.00 | 41.00 | 44.00 | 0.00 | - | 5 | 192 | 29.15% |
| DE250117C00380000 | 2024-05-21 2:12PM EDT | 380.00 | 37.75 | 35.55 | 37.90 | -4.47 | -10.59% | 2 | 468 | 28.25% |
| DE250117C00390000 | 2024-05-20 3:23PM EDT | 390.00 | 33.05 | 31.75 | 32.55 | -3.37 | -9.25% | 1 | 207 | 27.62% |
| DE250117C00400000 | 2024-05-21 2:29PM EDT | 400.00 | 27.60 | 26.80 | 27.55 | -4.50 | -14.02% | 43 | 729 | 26.93% |
| DE250117C00410000 | 2024-05-21 1:53PM EDT | 410.00 | 23.05 | 22.50 | 23.90 | -3.10 | -11.85% | 28 | 714 | 26.96% |
| DE250117C00420000 | 2024-05-21 9:30AM EDT | 420.00 | 23.40 | 18.70 | 19.90 | +1.25 | +5.64% | 1 | 388 | 26.37% |
| DE250117C00430000 | 2024-05-20 1:53PM EDT | 430.00 | 18.40 | 15.40 | 16.00 | 0.00 | - | 5 | 395 | 25.48% |
| DE250117C00440000 | 2024-05-21 1:49PM EDT | 440.00 | 13.20 | 12.65 | 13.20 | -2.25 | -14.56% | 7 | 579 | 25.17% |
| DE250117C00450000 | 2024-05-20 2:08PM EDT | 450.00 | 12.38 | 10.45 | 10.85 | -0.40 | -3.13% | 1 | 875 | 24.94% |
| DE250117C00460000 | 2024-05-21 2:12PM EDT | 460.00 | 8.60 | 8.15 | 8.85 | -2.45 | -22.17% | 3 | 537 | 24.72% |
| DE250117C00470000 | 2024-05-21 12:09PM EDT | 470.00 | 7.15 | 6.90 | 7.30 | -2.05 | -22.28% | 1 | 592 | 24.67% |
| DE250117C00480000 | 2024-05-16 2:48PM EDT | 480.00 | 6.50 | 5.40 | 6.20 | -1.45 | -18.24% | 4 | 401 | 24.90% |
| DE250117C00490000 | 2024-05-16 3:59PM EDT | 490.00 | 6.20 | 4.45 | 5.05 | 0.00 | - | 3 | 643 | 24.81% |
| DE250117C00500000 | 2024-05-20 3:49PM EDT | 500.00 | 4.15 | 3.50 | 4.10 | -0.25 | -5.68% | 1 | 282 | 24.74% |
| DE250117C00520000 | 2024-05-17 12:03PM EDT | 520.00 | 2.84 | 2.25 | 2.79 | -0.46 | -13.94% | 1 | 768 | 24.87% |
| DE250117C00540000 | 2024-05-15 9:37AM EDT | 540.00 | 4.85 | 1.44 | 1.95 | 0.00 | - | 1 | 326 | 25.17% |
| DE250117C00560000 | 2024-05-16 12:07PM EDT | 560.00 | 2.02 | 0.98 | 1.51 | 0.00 | - | 10 | 113 | 25.92% |
| DE250117C00580000 | 2024-05-03 12:57PM EDT | 580.00 | 1.95 | 0.73 | 1.55 | 0.00 | - | 18 | 39 | 27.94% |
| DE250117C00600000 | 2024-05-16 9:32AM EDT | 600.00 | 1.03 | 0.43 | 1.50 | 0.00 | - | 1 | 224 | 29.58% |
| DE250117C00620000 | 2024-05-13 10:47AM EDT | 620.00 | 1.10 | 0.25 | 1.17 | 0.00 | - | 10 | 489 | 30.01% |
| DE250117C00640000 | 2024-04-29 11:17AM EDT | 640.00 | 0.70 | 0.22 | 1.35 | 0.00 | - | 2 | 413 | 32.35% |
| DE250117C00660000 | 2024-05-21 9:38AM EDT | 660.00 | 0.66 | 0.07 | 1.34 | -0.04 | -5.71% | 2 | 238 | 33.86% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-05-20 3:21PM EDT | 170.00 | 0.31 | 0.05 | 0.42 | 0.00 | - | 1 | 553 | 45.17% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 50.99% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.12 | 1.90 | 0.00 | - | 2 | 22 | 53.88% |
| DE250117P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.35 | 0.05 | 0.79 | 0.00 | - | 2 | 55 | 44.82% |
| DE250117P00190000 | 2024-05-16 2:54PM EDT | 190.00 | 0.44 | 0.06 | 0.94 | 0.00 | - | 4 | 132 | 44.57% |
| DE250117P00195000 | 2024-05-16 9:32AM EDT | 195.00 | 0.50 | 0.07 | 1.50 | 0.00 | - | 2 | 6 | 46.73% |
| DE250117P00200000 | 2024-05-16 3:57PM EDT | 200.00 | 0.53 | 0.33 | 0.87 | 0.00 | - | 9 | 153 | 41.14% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 55.56% |
| DE250117P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.00 | 0.53 | 2.71 | 0.00 | - | 1 | 35 | 44.42% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 39.98% |
| DE250117P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.00 | 0.41 | 1.75 | 0.00 | - | 1 | 86 | 35.13% |
| DE250117P00250000 | 2024-05-17 1:36PM EDT | 250.00 | 1.56 | 0.99 | 2.05 | 0.00 | - | 2 | 310 | 33.64% |
| DE250117P00260000 | 2024-03-27 3:07PM EDT | 260.00 | 2.10 | 2.14 | 5.10 | 0.00 | - | 17 | 193 | 38.92% |
| DE250117P00270000 | 2024-05-17 9:50AM EDT | 270.00 | 2.00 | 2.02 | 2.48 | 0.00 | - | 5 | 380 | 29.88% |
| DE250117P00280000 | 2024-05-21 11:59AM EDT | 280.00 | 2.82 | 2.71 | 3.15 | +0.02 | +0.71% | 1 | 155 | 29.06% |
| DE250117P00290000 | 2024-05-17 9:43AM EDT | 290.00 | 3.60 | 3.30 | 3.95 | 0.00 | - | 1 | 401 | 28.21% |
| DE250117P00300000 | 2024-05-21 12:09PM EDT | 300.00 | 4.50 | 4.35 | 4.90 | +0.40 | +9.76% | 2 | 1,497 | 27.34% |
| DE250117P00310000 | 2024-05-17 1:41PM EDT | 310.00 | 4.70 | 5.50 | 6.00 | 0.00 | - | 300 | 609 | 26.40% |
| DE250117P00320000 | 2024-05-21 11:07AM EDT | 320.00 | 6.85 | 6.35 | 7.45 | +0.35 | +5.38% | 2 | 430 | 25.66% |
| DE250117P00330000 | 2024-05-21 11:33AM EDT | 330.00 | 8.50 | 5.30 | 9.05 | +0.52 | +6.52% | 2 | 1,654 | 24.76% |
| DE250117P00340000 | 2024-05-21 11:05AM EDT | 340.00 | 10.45 | 10.15 | 11.00 | +0.45 | +4.50% | 1 | 837 | 23.91% |
| DE250117P00350000 | 2024-05-17 1:43PM EDT | 350.00 | 12.80 | 12.75 | 13.35 | +1.00 | +8.47% | 1 | 1,019 | 23.12% |
| DE250117P00360000 | 2024-05-21 11:24AM EDT | 360.00 | 15.15 | 15.75 | 16.35 | +1.75 | +13.06% | 15 | 594 | 22.54% |
| DE250117P00370000 | 2024-05-21 2:42PM EDT | 370.00 | 19.20 | 19.00 | 19.60 | +1.70 | +9.71% | 25 | 605 | 21.76% |
| DE250117P00380000 | 2024-05-21 11:05AM EDT | 380.00 | 22.55 | 22.90 | 23.50 | +1.70 | +8.15% | 4 | 1,824 | 21.09% |
| DE250117P00390000 | 2024-05-20 1:12PM EDT | 390.00 | 24.05 | 27.25 | 28.10 | 0.00 | - | 2 | 616 | 20.52% |
| DE250117P00400000 | 2024-05-21 12:47PM EDT | 400.00 | 32.25 | 32.15 | 33.05 | +2.35 | +7.86% | 9 | 1,031 | 19.76% |
| DE250117P00410000 | 2024-05-21 10:47AM EDT | 410.00 | 36.25 | 36.90 | 40.45 | +3.10 | +9.35% | 1 | 716 | 20.51% |
| DE250117P00420000 | 2024-05-07 12:21PM EDT | 420.00 | 37.30 | 43.90 | 46.40 | 0.00 | - | 15 | 161 | 19.59% |
| DE250117P00430000 | 2024-05-14 2:54PM EDT | 430.00 | 37.65 | 50.75 | 52.15 | 0.00 | - | 21 | 243 | 17.82% |
| DE250117P00440000 | 2024-05-21 2:44PM EDT | 440.00 | 58.80 | 56.40 | 59.80 | +6.75 | +12.97% | 1 | 478 | 17.23% |
| DE250117P00450000 | 2024-03-19 1:33PM EDT | 450.00 | 65.45 | 56.90 | 62.05 | 0.00 | - | 2 | 37 | 0.00% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 0.00% |
| DE250117P00470000 | 2024-04-22 12:24PM EDT | 470.00 | 76.85 | 81.00 | 86.90 | 0.00 | - | 25 | 64 | 17.87% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 31.07% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 31.76% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 51.57% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 50.05% |
© 2024 Yahoo. All rights reserved.