Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607C00360000 | 2024-05-31 1:44PM EDT | 2024-06-07 | 11.80 | 13.70 | 17.00 | +3.70 | +45.68% | 4 | 10 | 36.41% |
| DE240614C00360000 | 2024-05-31 9:43AM EDT | 2024-06-14 | 12.57 | 16.15 | 17.50 | +0.84 | +7.16% | 1 | 8 | 28.08% |
| DE240621C00360000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 14.75 | 16.65 | 21.30 | +2.78 | +23.22% | 7 | 388 | 35.76% |
| DE240628C00360000 | 2024-05-22 11:29AM EDT | 2024-06-28 | 30.85 | 15.15 | 20.65 | 0.00 | - | 1 | 4 | 29.16% |
| DE240719C00360000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 18.70 | 18.95 | 22.70 | +2.14 | +12.92% | 33 | 13 | 26.28% |
| DE240920C00360000 | 2024-05-31 2:56PM EDT | 2024-09-20 | 27.00 | 29.25 | 31.20 | +1.61 | +6.34% | 4 | 201 | 28.44% |
| DE241220C00360000 | 2024-05-31 3:00PM EDT | 2024-12-20 | 36.73 | 38.35 | 42.65 | +1.48 | +4.20% | 1 | 15 | 31.88% |
| DE250117C00360000 | 2024-05-30 2:57PM EDT | 2025-01-17 | 37.00 | 38.90 | 44.45 | 0.00 | - | 10 | 177 | 31.46% |
| DE250321C00360000 | 2024-05-31 1:16PM EDT | 2025-03-21 | 43.40 | 45.20 | 48.45 | +2.15 | +5.21% | 1 | 5 | 30.99% |
| DE250620C00360000 | 2024-05-31 9:37AM EDT | 2025-06-20 | 49.65 | 50.85 | 55.90 | +0.55 | +1.12% | 1 | 44 | 32.13% |
| DE260116C00360000 | 2024-05-24 2:19PM EDT | 2026-01-16 | 67.40 | 62.30 | 67.85 | 0.00 | - | 5 | 17 | 32.38% |
| DE261218C00360000 | 2024-05-30 10:15AM EDT | 2026-12-18 | 76.85 | 78.00 | 86.00 | 0.00 | - | 1 | 2 | 33.89% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607P00360000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 1.00 | 0.12 | 0.70 | -0.57 | -36.31% | 22 | 126 | 24.28% |
| DE240614P00360000 | 2024-05-31 3:07PM EDT | 2024-06-14 | 2.04 | 0.86 | 1.68 | -0.89 | -30.38% | 6 | 95 | 22.97% |
| DE240621P00360000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 2.55 | 1.47 | 2.56 | -1.30 | -33.77% | 33 | 1,068 | 22.26% |
| DE240628P00360000 | 2024-05-31 1:07PM EDT | 2024-06-28 | 4.58 | 2.71 | 3.40 | -0.79 | -14.71% | 8 | 61 | 21.93% |
| DE240705P00360000 | 2024-05-30 12:57PM EDT | 2024-07-05 | 4.89 | 2.45 | 3.70 | -1.03 | -17.40% | 14 | 9 | 20.44% |
| DE240712P00360000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 5.55 | 2.29 | 4.70 | 0.00 | - | 6 | 6 | 21.06% |
| DE240719P00360000 | 2024-05-31 2:34PM EDT | 2024-07-19 | 6.00 | 4.35 | 4.80 | -0.90 | -13.04% | 23 | 242 | 19.72% |
| DE240920P00360000 | 2024-05-31 11:04AM EDT | 2024-09-20 | 10.95 | 10.25 | 10.75 | -2.30 | -17.36% | 10 | 822 | 21.12% |
| DE241220P00360000 | 2024-05-30 10:40AM EDT | 2024-12-20 | 19.95 | 15.15 | 17.15 | 0.00 | - | 90 | 196 | 21.81% |
| DE250117P00360000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 20.59 | 17.65 | 18.90 | 0.00 | - | 5 | 572 | 22.00% |
| DE250321P00360000 | 2024-05-24 10:43AM EDT | 2025-03-21 | 22.42 | 19.45 | 22.80 | 0.00 | - | 1 | 54 | 22.55% |
| DE250620P00360000 | 2024-05-31 2:24PM EDT | 2025-06-20 | 28.25 | 23.45 | 27.45 | -0.32 | -1.12% | 105 | 192 | 22.87% |
| DE260116P00360000 | 2024-05-29 2:17PM EDT | 2026-01-16 | 37.15 | 31.85 | 34.10 | 0.00 | - | 4 | 50 | 22.03% |
| DE261218P00360000 | 2024-05-29 12:18PM EDT | 2026-12-18 | 45.47 | 38.00 | 47.00 | 0.00 | - | 15 | 25 | 23.25% |
© 2024 Yahoo. All rights reserved.