Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620C00200000 | 2024-03-20 3:54PM EDT | 200.00 | 200.29 | 205.00 | 214.00 | 0.00 | - | 2 | 1 | 74.57% |
| DE250620C00240000 | 2024-05-16 2:52PM EDT | 240.00 | 167.07 | 153.00 | 162.00 | 0.00 | - | 5 | 15 | 50.11% |
| DE250620C00250000 | 2024-02-16 11:33AM EDT | 250.00 | 127.60 | 142.05 | 151.00 | 0.00 | - | 1 | 1 | 45.78% |
| DE250620C00290000 | 2024-05-16 10:53AM EDT | 290.00 | 131.95 | 110.55 | 117.75 | 0.00 | - | 2 | 52 | 40.92% |
| DE250620C00300000 | 2024-05-02 10:25AM EDT | 300.00 | 112.00 | 102.40 | 108.90 | 0.00 | - | 1 | 51 | 38.99% |
| DE250620C00310000 | 2024-05-16 9:52AM EDT | 310.00 | 111.00 | 95.05 | 101.60 | 0.00 | - | 1 | 2 | 38.32% |
| DE250620C00320000 | 2024-02-21 3:03PM EDT | 320.00 | 70.25 | 101.55 | 107.75 | 0.00 | - | 12 | 13 | 47.83% |
| DE250620C00330000 | 2024-02-21 4:35PM EDT | 330.00 | 64.40 | 94.00 | 99.85 | 0.00 | - | - | 15 | 46.00% |
| DE250620C00340000 | 2024-03-12 3:59PM EDT | 340.00 | 69.80 | 100.65 | 106.45 | 0.00 | - | 12 | 24 | 52.33% |
| DE250620C00350000 | 2024-05-20 2:08PM EDT | 350.00 | 73.38 | 67.10 | 72.70 | -1.40 | -1.87% | 1 | 53 | 34.36% |
| DE250620C00360000 | 2024-05-21 11:00AM EDT | 360.00 | 64.72 | 60.45 | 65.00 | -6.49 | -9.11% | 1 | 48 | 32.71% |
| DE250620C00370000 | 2024-03-28 9:31AM EDT | 370.00 | 79.32 | 65.30 | 68.85 | 0.00 | - | 1 | 17 | 38.48% |
| DE250620C00380000 | 2024-04-25 12:22PM EDT | 380.00 | 59.22 | 48.85 | 53.45 | 0.00 | - | 15 | 33 | 31.52% |
| DE250620C00390000 | 2024-04-17 11:55AM EDT | 390.00 | 57.25 | 51.05 | 55.35 | 0.00 | - | 6 | 31 | 35.49% |
| DE250620C00400000 | 2024-05-21 1:25PM EDT | 400.00 | 41.00 | 39.50 | 42.70 | -4.45 | -9.79% | 1 | 42 | 30.12% |
| DE250620C00410000 | 2024-05-21 2:46PM EDT | 410.00 | 36.00 | 35.50 | 38.05 | -4.20 | -10.45% | 2 | 93 | 29.60% |
| DE250620C00420000 | 2024-05-21 2:14PM EDT | 420.00 | 32.00 | 31.10 | 34.30 | -4.00 | -11.11% | 2 | 68 | 29.45% |
| DE250620C00430000 | 2024-04-25 11:06AM EDT | 430.00 | 34.20 | 27.35 | 30.15 | 0.00 | - | 3 | 49 | 28.86% |
| DE250620C00440000 | 2024-05-16 11:51AM EDT | 440.00 | 32.09 | 24.10 | 26.35 | 0.00 | - | 40 | 45 | 28.30% |
| DE250620C00450000 | 2024-05-14 2:15PM EDT | 450.00 | 35.30 | 21.05 | 25.70 | 0.00 | - | 5 | 126 | 29.64% |
| DE250620C00460000 | 2024-05-10 11:21AM EDT | 460.00 | 29.90 | 18.30 | 21.25 | 0.00 | - | 1 | 55 | 28.30% |
| DE250620C00470000 | 2024-04-18 11:39AM EDT | 470.00 | 26.47 | 19.70 | 21.45 | 0.00 | - | 4 | 198 | 29.98% |
| DE250620C00480000 | 2024-05-16 9:53AM EDT | 480.00 | 20.00 | 13.80 | 16.70 | 0.00 | - | 2 | 187 | 28.03% |
| DE250620C00490000 | 2024-04-09 11:14AM EDT | 490.00 | 24.45 | 20.70 | 23.05 | 0.00 | - | 12 | 50 | 34.00% |
| DE250620C00500000 | 2024-05-20 1:09PM EDT | 500.00 | 14.10 | 10.20 | 12.85 | 0.00 | - | 8 | 14 | 27.66% |
| DE250620C00510000 | 2024-04-22 1:32PM EDT | 510.00 | 9.10 | 8.55 | 10.60 | -6.65 | -42.22% | 1 | 47 | 26.94% |
| DE250620C00520000 | 2024-05-03 12:56PM EDT | 520.00 | 12.39 | 7.30 | 10.55 | 0.00 | - | 8 | 37 | 28.03% |
| DE250620C00530000 | 2024-04-04 12:48PM EDT | 530.00 | 14.85 | 10.90 | 12.95 | 0.00 | - | 8 | 8 | 31.26% |
| DE250620C00550000 | 2024-05-17 1:14PM EDT | 550.00 | 5.75 | 4.05 | 5.80 | -0.40 | -6.50% | 10 | 18 | 26.18% |
| DE250620C00560000 | 2024-05-16 1:12PM EDT | 560.00 | 6.20 | 2.72 | 5.15 | 0.00 | - | 20 | 20 | 26.28% |
| DE250620C00580000 | 2024-04-29 11:28AM EDT | 580.00 | 6.45 | 2.16 | 5.90 | 0.00 | - | 1 | 98 | 28.98% |
| DE250620C00600000 | 2024-05-08 11:07AM EDT | 600.00 | 5.25 | 0.56 | 3.55 | 0.00 | - | 10 | 20 | 27.22% |
| DE250620C00620000 | 2024-05-20 1:58PM EDT | 620.00 | 2.27 | 0.99 | 2.20 | 0.00 | - | 7 | 74 | 26.07% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250620P00180000 | 2024-04-22 12:07PM EDT | 180.00 | 1.60 | 0.70 | 7.60 | 0.00 | - | 1 | 40 | 58.09% |
| DE250620P00185000 | 2024-04-05 1:21PM EDT | 185.00 | 1.53 | 0.01 | 10.00 | 0.00 | - | 61 | 35 | 50.48% |
| DE250620P00190000 | 2024-05-16 3:50PM EDT | 190.00 | 1.80 | 1.25 | 3.10 | 0.00 | - | 8 | 10 | 43.77% |
| DE250620P00195000 | 2024-05-10 2:17PM EDT | 195.00 | 1.86 | 1.40 | 7.90 | 0.00 | - | 1 | 15 | 53.55% |
| DE250620P00200000 | 2024-04-05 1:55PM EDT | 200.00 | 1.75 | 1.50 | 10.00 | 0.00 | - | 6 | 10 | 55.69% |
| DE250620P00210000 | 2024-05-01 11:37AM EDT | 210.00 | 2.80 | 0.00 | 8.30 | 0.00 | - | 1 | 25 | 49.46% |
| DE250620P00220000 | 2024-02-14 11:43AM EDT | 220.00 | 3.90 | 0.00 | 10.00 | 0.00 | - | 2 | 8 | 49.17% |
| DE250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 3.45 | 0.00 | 9.05 | 0.00 | - | 3 | 5 | 44.68% |
| DE250620P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 3.20 | 0.50 | 9.55 | 0.00 | - | 1 | 53 | 42.56% |
| DE250620P00250000 | 2024-05-09 11:05AM EDT | 250.00 | 3.44 | 2.28 | 5.80 | 0.00 | - | 5 | 106 | 34.14% |
| DE250620P00260000 | 2024-05-21 11:28AM EDT | 260.00 | 4.50 | 2.86 | 5.90 | +0.20 | +4.65% | 3 | 24 | 31.88% |
| DE250620P00270000 | 2024-05-17 12:43PM EDT | 270.00 | 5.25 | 3.55 | 6.10 | 0.00 | - | 5 | 104 | 29.83% |
| DE250620P00280000 | 2024-05-21 9:57AM EDT | 280.00 | 6.30 | 5.50 | 7.15 | +0.30 | +5.00% | 5 | 55 | 28.95% |
| DE250620P00290000 | 2024-05-16 10:29AM EDT | 290.00 | 7.05 | 6.45 | 8.55 | 0.00 | - | 1 | 63 | 28.32% |
| DE250620P00300000 | 2024-05-20 11:46AM EDT | 300.00 | 8.55 | 7.15 | 9.45 | 0.00 | - | 5 | 100 | 26.94% |
| DE250620P00310000 | 2024-05-20 10:28AM EDT | 310.00 | 9.90 | 9.85 | 11.60 | 0.00 | - | 1 | 205 | 26.70% |
| DE250620P00320000 | 2024-05-06 3:00PM EDT | 320.00 | 12.45 | 11.80 | 13.55 | 0.00 | - | 3 | 77 | 26.00% |
| DE250620P00330000 | 2024-05-20 1:12PM EDT | 330.00 | 14.67 | 13.80 | 15.75 | +0.97 | +7.08% | 1 | 858 | 25.31% |
| DE250620P00340000 | 2024-05-20 1:12PM EDT | 340.00 | 16.05 | 16.30 | 18.20 | 0.00 | - | 1 | 51 | 24.59% |
| DE250620P00350000 | 2024-05-20 1:11PM EDT | 350.00 | 20.00 | 19.20 | 21.00 | +1.30 | +6.95% | 3 | 157 | 23.91% |
| DE250620P00360000 | 2024-05-20 1:11PM EDT | 360.00 | 21.65 | 21.80 | 25.55 | 0.00 | - | 1 | 211 | 24.20% |
| DE250620P00370000 | 2024-05-20 1:11PM EDT | 370.00 | 24.80 | 25.85 | 27.90 | 0.00 | - | 1 | 212 | 22.74% |
| DE250620P00380000 | 2024-05-20 1:12PM EDT | 380.00 | 28.50 | 29.35 | 32.65 | 0.00 | - | 1 | 47 | 22.61% |
| DE250620P00390000 | 2024-05-16 11:58AM EDT | 390.00 | 30.70 | 33.00 | 36.50 | 0.00 | - | 6 | 616 | 21.65% |
| DE250620P00400000 | 2024-05-21 11:59AM EDT | 400.00 | 40.00 | 38.50 | 41.20 | +2.97 | +8.02% | 5 | 22 | 20.96% |
| DE250620P00410000 | 2024-05-13 12:57PM EDT | 410.00 | 37.70 | 43.65 | 46.70 | 0.00 | - | 4 | 33 | 20.48% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 420.00 | 42.35 | 48.00 | 54.05 | 0.00 | - | 10 | 20 | 20.91% |
| DE250620P00430000 | 2024-05-17 3:52PM EDT | 430.00 | 51.18 | 54.15 | 60.50 | 0.00 | - | 3 | 24 | 20.51% |
| DE250620P00450000 | 2024-05-06 12:48PM EDT | 450.00 | 64.80 | 68.00 | 74.10 | 0.00 | - | 2 | 3 | 19.28% |
| DE250620P00460000 | 2024-01-26 11:35AM EDT | 460.00 | 75.85 | 96.30 | 98.15 | 0.00 | - | 2 | 1 | 30.79% |
| DE250620P00550000 | 2024-03-15 3:27PM EDT | 550.00 | 167.27 | 148.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.