Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607C00420000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.18 | 0.00 | - | 11 | 1,834 | 40.72% |
| DE240614C00420000 | 2024-05-30 12:27PM EDT | 2024-06-14 | 0.15 | 0.02 | 2.14 | 0.00 | - | 21 | 46 | 48.68% |
| DE240621C00420000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.25 | 0.12 | 0.34 | +0.02 | +8.70% | 32 | 1,342 | 26.15% |
| DE240628C00420000 | 2024-05-24 11:19AM EDT | 2024-06-28 | 0.60 | 0.01 | 4.10 | 0.00 | - | 1 | 15 | 42.40% |
| DE240719C00420000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 0.64 | 0.64 | 1.00 | +0.06 | +10.34% | 17 | 149 | 21.34% |
| DE240920C00420000 | 2024-05-31 9:42AM EDT | 2024-09-20 | 5.08 | 4.85 | 7.35 | +0.93 | +22.41% | 5 | 489 | 26.60% |
| DE241220C00420000 | 2024-05-31 1:22PM EDT | 2024-12-20 | 10.70 | 11.80 | 16.45 | +0.72 | +7.21% | 2 | 39 | 29.22% |
| DE250117C00420000 | 2024-05-30 9:48AM EDT | 2025-01-17 | 12.52 | 12.85 | 14.15 | +0.12 | +0.97% | 1 | 385 | 25.26% |
| DE250321C00420000 | 2024-05-28 9:46AM EDT | 2025-03-21 | 19.00 | 18.10 | 20.95 | 0.00 | - | 3 | 15 | 27.87% |
| DE250620C00420000 | 2024-05-29 10:17AM EDT | 2025-06-20 | 24.40 | 21.20 | 26.70 | +5.15 | +26.75% | 2 | 70 | 28.26% |
| DE260116C00420000 | 2024-05-29 2:16PM EDT | 2026-01-16 | 34.51 | 35.75 | 40.05 | 0.00 | - | 2 | 105 | 29.83% |
| DE261218C00420000 | 2024-05-30 12:51PM EDT | 2026-12-18 | 51.50 | 51.00 | 60.00 | 0.00 | - | 1 | 8 | 32.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240607P00420000 | 2024-05-16 9:36AM EDT | 2024-06-07 | 17.00 | 43.90 | 49.80 | 0.00 | - | - | 0 | 63.60% |
| DE240614P00420000 | 2024-05-31 10:08AM EDT | 2024-06-14 | 52.97 | 41.45 | 50.00 | -3.68 | -6.50% | 4 | 4 | 63.30% |
| DE240621P00420000 | 2024-05-30 3:54PM EDT | 2024-06-21 | 48.60 | 41.05 | 50.00 | 0.00 | - | 149 | 4 | 51.69% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 2024-06-28 | 27.80 | 41.50 | 50.00 | 0.00 | - | 2 | 0 | 44.76% |
| DE240920P00420000 | 2024-05-28 12:34PM EDT | 2024-09-20 | 51.80 | 44.55 | 48.45 | 0.00 | - | 3 | 215 | 19.53% |
| DE241220P00420000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 33.30 | 49.35 | 53.00 | 0.00 | - | 9 | 12 | 20.25% |
| DE250117P00420000 | 2024-05-28 1:03PM EDT | 2025-01-17 | 55.60 | 48.05 | 53.85 | 0.00 | - | 2 | 165 | 19.87% |
| DE250321P00420000 | 2024-05-13 10:02AM EDT | 2025-03-21 | 35.20 | 52.10 | 54.85 | 0.00 | - | 16 | 16 | 18.52% |
| DE250620P00420000 | 2024-05-13 12:57PM EDT | 2025-06-20 | 42.35 | 54.45 | 60.05 | 0.00 | - | 10 | 20 | 20.07% |
| DE260116P00420000 | 2024-05-17 1:31PM EDT | 2026-01-16 | 55.00 | 60.30 | 65.75 | 0.00 | - | 1 | 27 | 19.38% |
© 2024 Yahoo. All rights reserved.