Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00360000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 40.48 | 36.85 | 43.90 | +5.08 | +14.35% | 1 | 3 | 195.90% |
| DE240510C00360000 | 2024-05-03 9:58AM EDT | 2024-05-10 | 40.69 | 36.65 | 44.70 | -0.72 | -1.74% | 1 | 1 | 75.18% |
| DE240517C00360000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 37.60 | 38.05 | 44.30 | 0.00 | - | 1 | 162 | 52.78% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 2024-05-24 | 45.50 | 39.40 | 46.90 | 0.00 | - | - | 0 | 54.10% |
| DE240621C00360000 | 2024-04-29 3:33PM EDT | 2024-06-21 | 45.22 | 46.10 | 47.15 | -1.16 | -2.50% | 1 | 371 | 36.50% |
| DE240920C00360000 | 2024-04-29 1:02PM EDT | 2024-09-20 | 57.30 | 53.15 | 56.55 | 0.00 | - | 1 | 194 | 33.99% |
| DE250117C00360000 | 2024-04-19 11:45AM EDT | 2025-01-17 | 68.20 | 64.65 | 67.55 | 0.00 | - | 1 | 174 | 34.55% |
| DE250620C00360000 | 2024-03-27 11:25AM EDT | 2025-06-20 | 83.15 | 69.90 | 72.35 | 0.00 | - | 5 | 47 | 30.57% |
| DE260116C00360000 | 2024-04-04 1:04PM EDT | 2026-01-16 | 98.58 | 86.75 | 92.15 | 0.00 | - | 1 | 12 | 35.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00360000 | 2024-05-03 12:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 1 | 57 | 183.59% |
| DE240510P00360000 | 2024-05-02 11:38AM EDT | 2024-05-10 | 0.28 | 0.01 | 0.18 | 0.00 | - | 3 | 36 | 36.62% |
| DE240517P00360000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 1.08 | 0.91 | 1.04 | -0.33 | -23.40% | 11 | 346 | 37.70% |
| DE240524P00360000 | 2024-05-03 2:04PM EDT | 2024-05-24 | 1.78 | 1.46 | 2.06 | +0.27 | +17.88% | 6 | 16 | 37.38% |
| DE240531P00360000 | 2024-04-24 3:03PM EDT | 2024-05-31 | 3.10 | 1.63 | 2.74 | 0.00 | - | 1 | 11 | 35.55% |
| DE240607P00360000 | 2024-05-01 12:39PM EDT | 2024-06-07 | 4.70 | 1.76 | 2.87 | 0.00 | - | 1 | 13 | 32.39% |
| DE240621P00360000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 3.60 | 3.05 | 3.25 | -0.65 | -15.29% | 4 | 954 | 28.65% |
| DE240920P00360000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 9.70 | 8.65 | 9.15 | 0.00 | - | 132 | 383 | 25.86% |
| DE241220P00360000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 14.61 | 14.00 | 14.50 | -3.09 | -17.46% | 1 | 35 | 25.47% |
| DE250117P00360000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 19.49 | 15.25 | 16.80 | 0.00 | - | 2 | 542 | 26.12% |
| DE250321P00360000 | 2024-05-02 10:31AM EDT | 2025-03-21 | 21.40 | 17.85 | 18.90 | 0.00 | - | 1 | 51 | 25.10% |
| DE250620P00360000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 25.20 | 21.15 | 23.20 | 0.00 | - | 2 | 201 | 25.11% |
| DE260116P00360000 | 2024-04-29 12:21PM EDT | 2026-01-16 | 28.50 | 28.25 | 30.00 | 0.00 | - | 4 | 45 | 24.18% |
© 2024 Yahoo. All rights reserved.