Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426C00340000 | 2024-03-27 9:32AM EDT | 340.00 | 59.60 | 56.75 | 64.95 | 0.00 | - | 1 | 1 | 108.50% |
| DE240426C00350000 | 2024-04-19 1:56PM EDT | 350.00 | 50.16 | 46.85 | 54.95 | 0.00 | - | 2 | 3 | 93.77% |
| DE240426C00360000 | 2024-03-27 1:21PM EDT | 360.00 | 48.43 | 37.35 | 44.75 | 0.00 | - | 1 | 2 | 75.68% |
| DE240426C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 31.68 | 32.30 | 40.00 | 0.00 | - | 3 | 4 | 72.51% |
| DE240426C00370000 | 2024-04-18 11:01AM EDT | 370.00 | 31.50 | 27.30 | 35.00 | 0.00 | - | - | 3 | 65.06% |
| DE240426C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 23.74 | 22.25 | 30.05 | 0.00 | - | 1 | 8 | 58.20% |
| DE240426C00380000 | 2024-04-16 2:15PM EDT | 380.00 | 17.51 | 18.00 | 24.45 | 0.00 | - | 2 | 23 | 42.53% |
| DE240426C00385000 | 2024-04-22 2:09PM EDT | 385.00 | 17.07 | 14.25 | 18.65 | 0.00 | - | 3 | 45 | 0.00% |
| DE240426C00387500 | 2024-04-22 11:57AM EDT | 387.50 | 10.78 | 13.65 | 15.35 | 0.00 | - | 1 | 14 | 0.00% |
| DE240426C00390000 | 2024-04-22 10:35AM EDT | 390.00 | 10.26 | 11.20 | 15.55 | 0.00 | - | 8 | 140 | 39.09% |
| DE240426C00392500 | 2024-04-22 9:34AM EDT | 392.50 | 5.40 | 9.90 | 11.40 | 0.00 | - | 5 | 40 | 16.46% |
| DE240426C00395000 | 2024-04-22 11:19AM EDT | 395.00 | 7.05 | 8.05 | 9.35 | 0.00 | - | 90 | 116 | 19.57% |
| DE240426C00397500 | 2024-04-22 2:04PM EDT | 397.50 | 7.25 | 6.25 | 7.20 | 0.00 | - | 91 | 142 | 18.69% |
| DE240426C00400000 | 2024-04-23 9:36AM EDT | 400.00 | 4.40 | 4.75 | 5.45 | -0.20 | -4.35% | 13 | 119 | 19.25% |
| DE240426C00402500 | 2024-04-22 2:44PM EDT | 402.50 | 3.90 | 3.30 | 3.95 | 0.00 | - | 26 | 81 | 19.51% |
| DE240426C00405000 | 2024-04-22 3:24PM EDT | 405.00 | 2.80 | 2.41 | 2.96 | 0.00 | - | 60 | 210 | 21.01% |
| DE240426C00407500 | 2024-04-23 9:37AM EDT | 407.50 | 1.63 | 1.61 | 2.06 | +0.16 | +10.88% | 1 | 74 | 21.42% |
| DE240426C00410000 | 2024-04-22 3:47PM EDT | 410.00 | 1.10 | 0.98 | 1.34 | 0.00 | - | 57 | 147 | 21.44% |
| DE240426C00412500 | 2024-04-22 3:37PM EDT | 412.50 | 0.70 | 0.54 | 0.83 | 0.00 | - | 10 | 84 | 21.44% |
| DE240426C00415000 | 2024-04-22 3:57PM EDT | 415.00 | 0.60 | 0.37 | 0.53 | +0.25 | +71.43% | 3 | 239 | 21.92% |
| DE240426C00417500 | 2024-04-22 3:49PM EDT | 417.50 | 0.25 | 0.23 | 0.45 | 0.00 | - | 72 | 89 | 24.17% |
| DE240426C00420000 | 2024-04-23 9:38AM EDT | 420.00 | 0.15 | 0.06 | 0.25 | -0.04 | -21.05% | 1 | 251 | 23.83% |
| DE240426C00422500 | 2024-04-22 2:59PM EDT | 422.50 | 0.15 | 0.03 | 1.37 | 0.00 | - | 1 | 4 | 41.48% |
| DE240426C00425000 | 2024-04-22 1:28PM EDT | 425.00 | 0.02 | 0.03 | 0.53 | 0.00 | - | 4 | 50 | 34.57% |
| DE240426C00430000 | 2024-04-19 3:38PM EDT | 430.00 | 0.09 | 0.02 | 0.79 | 0.00 | - | 1 | 94 | 44.48% |
| DE240426C00435000 | 2024-04-15 10:54AM EDT | 435.00 | 0.18 | 0.01 | 1.35 | 0.00 | - | 1 | 10 | 58.03% |
| DE240426C00440000 | 2024-04-22 3:06PM EDT | 440.00 | 0.03 | 0.01 | 1.42 | 0.00 | - | 2 | 22 | 54.88% |
| DE240426C00445000 | 2024-04-12 12:54PM EDT | 445.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.96% |
| DE240426C00450000 | 2024-03-22 3:33PM EDT | 450.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 66.28% |
| DE240426C00460000 | 2024-03-25 1:18PM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 76.51% |
| DE240426C00465000 | 2024-03-13 10:23AM EDT | 465.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 3 | 81.45% |
| DE240426C00470000 | 2024-03-12 12:52PM EDT | 470.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | - | 1 | 96.46% |
| DE240426C00480000 | 2024-03-28 11:04AM EDT | 480.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 95.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240426P00250000 | 2024-03-22 3:14PM EDT | 250.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 2 | 1 | 280.71% |
| DE240426P00260000 | 2024-03-22 3:14PM EDT | 260.00 | 0.39 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 258.45% |
| DE240426P00315000 | 2024-04-17 11:40AM EDT | 315.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 96.09% |
| DE240426P00325000 | 2024-04-10 9:30AM EDT | 325.00 | 2.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 119.19% |
| DE240426P00330000 | 2024-04-16 1:21PM EDT | 330.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 112.21% |
| DE240426P00335000 | 2024-04-22 11:11AM EDT | 335.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 21 | 23 | 75.20% |
| DE240426P00340000 | 2024-04-17 10:21AM EDT | 340.00 | 0.77 | 0.00 | 1.50 | 0.00 | - | 20 | 33 | 98.34% |
| DE240426P00342500 | 2024-04-17 11:27AM EDT | 342.50 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 23 | 94.87% |
| DE240426P00345000 | 2024-04-19 1:05PM EDT | 345.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 91.46% |
| DE240426P00350000 | 2024-04-22 1:25PM EDT | 350.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 4 | 55 | 84.62% |
| DE240426P00355000 | 2024-04-22 1:25PM EDT | 355.00 | 0.11 | 0.00 | 1.47 | 0.00 | - | 2 | 23 | 77.44% |
| DE240426P00360000 | 2024-04-18 3:56PM EDT | 360.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 3 | 17 | 70.95% |
| DE240426P00362500 | 2024-04-16 11:43AM EDT | 362.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.55% |
| DE240426P00365000 | 2024-04-22 10:42AM EDT | 365.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 21 | 97 | 64.14% |
| DE240426P00370000 | 2024-04-22 3:55PM EDT | 370.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 102 | 861 | 46.73% |
| DE240426P00372500 | 2024-04-22 11:52AM EDT | 372.50 | 0.24 | 0.05 | 1.47 | 0.00 | - | 4 | 16 | 54.00% |
| DE240426P00375000 | 2024-04-22 2:14PM EDT | 375.00 | 0.18 | 0.05 | 0.52 | 0.00 | - | 152 | 228 | 46.24% |
| DE240426P00377500 | 2024-04-22 2:42PM EDT | 377.50 | 0.22 | 0.04 | 1.50 | 0.00 | - | 33 | 69 | 56.82% |
| DE240426P00380000 | 2024-04-22 3:55PM EDT | 380.00 | 0.31 | 0.15 | 0.37 | -0.02 | -6.06% | 5 | 1,107 | 36.74% |
| DE240426P00382500 | 2024-04-22 3:32PM EDT | 382.50 | 0.39 | 0.07 | 0.39 | 0.00 | - | 153 | 126 | 33.96% |
| DE240426P00385000 | 2024-04-22 3:48PM EDT | 385.00 | 0.59 | 0.33 | 0.47 | 0.00 | - | 52 | 356 | 32.11% |
| DE240426P00387500 | 2024-04-22 2:54PM EDT | 387.50 | 0.76 | 0.52 | 0.76 | 0.00 | - | 31 | 37 | 32.72% |
| DE240426P00390000 | 2024-04-22 3:58PM EDT | 390.00 | 0.96 | 0.66 | 0.93 | -0.39 | -28.89% | 1 | 191 | 30.88% |
| DE240426P00392500 | 2024-04-22 3:58PM EDT | 392.50 | 1.89 | 1.06 | 1.48 | 0.00 | - | 87 | 92 | 31.98% |
| DE240426P00395000 | 2024-04-22 3:59PM EDT | 395.00 | 2.54 | 1.51 | 1.93 | 0.00 | - | 48 | 117 | 31.01% |
| DE240426P00397500 | 2024-04-22 1:32PM EDT | 397.50 | 3.45 | 2.17 | 2.71 | 0.00 | - | 119 | 190 | 31.42% |
| DE240426P00400000 | 2024-04-22 3:53PM EDT | 400.00 | 4.35 | 2.91 | 3.60 | 0.00 | - | 103 | 217 | 31.37% |
| DE240426P00402500 | 2024-04-22 3:28PM EDT | 402.50 | 4.85 | 3.85 | 4.85 | 0.00 | - | 40 | 91 | 32.40% |
| DE240426P00405000 | 2024-04-22 11:15AM EDT | 405.00 | 10.75 | 5.50 | 6.30 | 0.00 | - | 55 | 145 | 33.48% |
| DE240426P00407500 | 2024-04-22 12:51PM EDT | 407.50 | 11.23 | 7.05 | 8.05 | 0.00 | - | 3 | 5 | 35.38% |
| DE240426P00410000 | 2024-04-22 2:23PM EDT | 410.00 | 9.58 | 8.40 | 10.35 | 0.00 | - | 12 | 77 | 39.87% |
| DE240426P00412500 | 2024-04-12 3:30PM EDT | 412.50 | 17.18 | 10.60 | 12.15 | 0.00 | - | 50 | 33 | 40.58% |
| DE240426P00415000 | 2024-04-22 2:23PM EDT | 415.00 | 13.73 | 11.90 | 14.85 | 0.00 | - | 1 | 60 | 46.80% |
© 2024 Yahoo. All rights reserved.