Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00370000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 9.35 | 8.25 | 10.10 | -0.52 | -5.27% | 55 | 473 | 24.88% |
| DE240628C00370000 | 2024-06-14 1:07PM EDT | 2024-06-28 | 11.25 | 10.30 | 11.50 | +0.75 | +7.14% | 2 | 22 | 23.13% |
| DE240705C00370000 | 2024-06-14 2:19PM EDT | 2024-07-05 | 12.43 | 10.90 | 12.10 | +1.78 | +16.71% | 1 | 43 | 20.75% |
| DE240712C00370000 | 2024-06-13 3:27PM EDT | 2024-07-12 | 12.70 | 11.85 | 13.40 | 0.00 | - | 14 | 18 | 21.36% |
| DE240719C00370000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 14.05 | 13.85 | 14.10 | +0.05 | +0.36% | 26 | 1,153 | 20.72% |
| DE240726C00370000 | 2024-06-13 12:06PM EDT | 2024-07-26 | 11.55 | 13.35 | 15.70 | 0.00 | - | 10 | 22 | 22.23% |
| DE240920C00370000 | 2024-06-14 2:30PM EDT | 2024-09-20 | 24.45 | 23.55 | 25.00 | +0.55 | +2.30% | 22 | 407 | 26.86% |
| DE241220C00370000 | 2024-06-13 3:27PM EDT | 2024-12-20 | 33.78 | 32.30 | 34.25 | 0.00 | - | 9 | 12 | 28.06% |
| DE250117C00370000 | 2024-06-14 11:56AM EDT | 2025-01-17 | 35.34 | 33.85 | 36.45 | +1.52 | +4.49% | 3 | 222 | 28.12% |
| DE250321C00370000 | 2024-06-14 9:37AM EDT | 2025-03-21 | 39.30 | 40.80 | 42.35 | -2.50 | -5.98% | 22 | 22 | 29.32% |
| DE250620C00370000 | 2024-06-13 9:54AM EDT | 2025-06-20 | 43.90 | 47.40 | 50.10 | 0.00 | - | 4 | 73 | 30.68% |
| DE260116C00370000 | 2024-06-14 11:01AM EDT | 2026-01-16 | 60.00 | 59.15 | 63.25 | +0.10 | +0.17% | 4 | 34 | 31.63% |
| DE260618C00370000 | 2024-05-31 12:08PM EDT | 2026-06-18 | 65.48 | 65.00 | 74.00 | 0.00 | - | 1 | 1 | 33.34% |
| DE261218C00370000 | 2024-05-30 1:33PM EDT | 2026-12-18 | 72.95 | 74.00 | 83.00 | 0.00 | - | 1 | 1 | 33.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00370000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.05 | 0.93 | 1.13 | -0.10 | -8.70% | 144 | 1,598 | 18.82% |
| DE240628P00370000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 2.70 | 2.54 | 2.94 | -0.40 | -12.90% | 24 | 62 | 20.97% |
| DE240705P00370000 | 2024-06-14 10:01AM EDT | 2024-07-05 | 3.54 | 3.35 | 3.75 | -0.02 | -0.56% | 10 | 26 | 19.67% |
| DE240712P00370000 | 2024-06-13 3:29PM EDT | 2024-07-12 | 5.96 | 4.30 | 5.00 | +1.30 | +27.90% | 1 | 46 | 20.33% |
| DE240719P00370000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 5.40 | 5.30 | 5.60 | -0.50 | -8.47% | 952 | 461 | 19.58% |
| DE240726P00370000 | 2024-06-13 3:35PM EDT | 2024-07-26 | 6.12 | 5.70 | 6.90 | -0.35 | -5.41% | 17 | 494 | 20.58% |
| DE240802P00370000 | 2024-06-13 3:11PM EDT | 2024-08-02 | 6.75 | 5.60 | 7.60 | +0.10 | +1.50% | 1 | 5 | 20.40% |
| DE240920P00370000 | 2024-06-14 2:59PM EDT | 2024-09-20 | 12.46 | 12.20 | 12.60 | +0.20 | +1.63% | 5 | 641 | 21.09% |
| DE241220P00370000 | 2024-06-14 10:01AM EDT | 2024-12-20 | 20.00 | 18.20 | 19.25 | -0.49 | -2.39% | 1 | 68 | 21.48% |
| DE250117P00370000 | 2024-06-14 11:36AM EDT | 2025-01-17 | 20.65 | 19.85 | 20.50 | -1.35 | -6.14% | 3 | 618 | 21.15% |
| DE250321P00370000 | 2024-06-14 11:26AM EDT | 2025-03-21 | 24.00 | 22.80 | 24.15 | -1.16 | -4.61% | 15 | 20 | 21.45% |
| DE250620P00370000 | 2024-06-13 3:32PM EDT | 2025-06-20 | 28.10 | 27.05 | 29.55 | 0.00 | - | 1 | 215 | 22.26% |
| DE260116P00370000 | 2024-05-20 12:17PM EDT | 2026-01-16 | 36.00 | 32.95 | 37.65 | +3.68 | +11.39% | 2 | 50 | 22.15% |
| DE261218P00370000 | 2024-06-13 10:13AM EDT | 2026-12-18 | 47.19 | 41.00 | 49.95 | 0.00 | - | 1 | 16 | 22.92% |
© 2024 Yahoo. All rights reserved.