Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00370000 | 2024-05-03 12:56PM EDT | 2024-05-03 | 27.25 | 24.15 | 30.95 | +10.59 | +63.57% | 1 | 1 | 143.77% |
| DE240517C00370000 | 2024-05-01 11:54AM EDT | 2024-05-17 | 22.04 | 30.70 | 31.65 | 0.00 | - | 1 | 3,153 | 40.63% |
| DE240621C00370000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 34.83 | 35.10 | 36.55 | -0.69 | -1.94% | 11 | 372 | 33.55% |
| DE240920C00370000 | 2024-05-01 10:43AM EDT | 2024-09-20 | 36.84 | 45.55 | 46.90 | 0.00 | - | 1 | 247 | 32.15% |
| DE241220C00370000 | 2024-05-01 10:43AM EDT | 2024-12-20 | 46.15 | 54.70 | 55.85 | 0.00 | - | 1 | 0 | 32.84% |
| DE250117C00370000 | 2024-04-16 1:58PM EDT | 2025-01-17 | 55.55 | 56.15 | 57.55 | 0.00 | - | 1 | 182 | 32.40% |
| DE250620C00370000 | 2024-03-28 9:31AM EDT | 2025-06-20 | 79.32 | 65.30 | 68.85 | 0.00 | - | 1 | 17 | 32.88% |
| DE260116C00370000 | 2024-04-24 1:17PM EDT | 2026-01-16 | 79.10 | 79.85 | 83.05 | 0.00 | - | 3 | 27 | 34.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00370000 | 2024-05-02 12:05PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.08 | 0.00 | - | 8 | 406 | 60.55% |
| DE240510P00370000 | 2024-05-03 10:40AM EDT | 2024-05-10 | 0.30 | 0.13 | 0.21 | +0.06 | +25.00% | 3 | 85 | 27.44% |
| DE240517P00370000 | 2024-05-03 1:33PM EDT | 2024-05-17 | 2.25 | 2.28 | 2.44 | -0.36 | -13.79% | 6 | 1,006 | 36.94% |
| DE240524P00370000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 3.32 | 3.05 | 3.30 | -0.84 | -20.19% | 1 | 22 | 34.05% |
| DE240621P00370000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 5.75 | 5.15 | 5.50 | +0.05 | +0.88% | 3 | 1,261 | 27.92% |
| DE240920P00370000 | 2024-05-02 1:05PM EDT | 2024-09-20 | 13.45 | 11.80 | 12.20 | 0.00 | - | 22 | 467 | 24.99% |
| DE250117P00370000 | 2024-04-19 1:05PM EDT | 2025-01-17 | 20.05 | 19.00 | 19.80 | 0.00 | - | 5 | 638 | 24.83% |
| DE250321P00370000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 26.15 | 21.80 | 22.55 | 0.00 | - | 1 | 3 | 24.32% |
| DE250620P00370000 | 2024-04-29 3:37PM EDT | 2025-06-20 | 25.30 | 25.70 | 26.55 | 0.00 | - | 1 | 211 | 24.07% |
| DE260116P00370000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 35.84 | 31.60 | 33.95 | 0.00 | - | 4 | 62 | 23.48% |
© 2024 Yahoo. All rights reserved.