Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00380000 | 2024-05-03 10:08AM EDT | 2024-05-03 | 16.80 | 14.25 | 19.55 | +2.69 | +19.06% | 2 | 1 | 64.60% |
| DE240510C00380000 | 2024-04-26 11:11AM EDT | 2024-05-10 | 15.43 | 17.20 | 20.55 | 0.00 | - | 2 | 2 | 31.97% |
| DE240517C00380000 | 2024-05-02 1:44PM EDT | 2024-05-17 | 21.00 | 23.15 | 24.05 | 0.00 | - | 12 | 1,234 | 38.66% |
| DE240524C00380000 | 2024-05-02 9:48AM EDT | 2024-05-24 | 17.37 | 24.50 | 25.65 | 0.00 | - | 5 | 8 | 36.90% |
| DE240621C00380000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 27.39 | 28.50 | 29.35 | +0.44 | +1.63% | 13 | 431 | 31.69% |
| DE240920C00380000 | 2024-05-03 10:28AM EDT | 2024-09-20 | 38.87 | 39.20 | 40.35 | +4.97 | +14.66% | 3 | 236 | 30.92% |
| DE241220C00380000 | 2024-04-25 9:58AM EDT | 2024-12-20 | 50.90 | 48.30 | 49.95 | +9.50 | +22.95% | 1 | 1 | 32.09% |
| DE250117C00380000 | 2024-04-18 11:00AM EDT | 2025-01-17 | 54.60 | 50.05 | 51.20 | 0.00 | - | 2 | 474 | 31.29% |
| DE250321C00380000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 61.15 | 55.60 | 57.40 | 0.00 | - | 2 | 1 | 32.42% |
| DE250620C00380000 | 2024-04-25 12:22PM EDT | 2025-06-20 | 59.22 | 62.40 | 64.90 | 0.00 | - | 15 | 33 | 33.28% |
| DE260116C00380000 | 2024-04-29 3:08PM EDT | 2026-01-16 | 77.00 | 74.60 | 76.85 | 0.00 | - | 2 | 236 | 33.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00380000 | 2024-05-03 11:19AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 25 | 169 | 54.88% |
| DE240510P00380000 | 2024-05-03 11:58AM EDT | 2024-05-10 | 0.60 | 0.39 | 1.30 | -0.16 | -21.05% | 15 | 238 | 30.98% |
| DE240517P00380000 | 2024-05-03 11:45AM EDT | 2024-05-17 | 4.85 | 4.10 | 4.35 | -0.40 | -7.62% | 7 | 592 | 36.40% |
| DE240524P00380000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 5.70 | 4.80 | 5.35 | -0.30 | -5.00% | 6 | 13 | 33.26% |
| DE240531P00380000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 6.45 | 5.30 | 5.90 | +1.25 | +24.04% | 2 | 21 | 30.46% |
| DE240621P00380000 | 2024-05-03 12:09PM EDT | 2024-06-21 | 8.05 | 7.45 | 7.70 | -0.65 | -7.47% | 38 | 1,374 | 26.81% |
| DE240920P00380000 | 2024-05-03 11:21AM EDT | 2024-09-20 | 15.85 | 14.70 | 15.05 | -0.95 | -5.65% | 2 | 469 | 24.23% |
| DE241220P00380000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 25.17 | 20.55 | 21.15 | 0.00 | - | 5 | 6 | 24.05% |
| DE250117P00380000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 25.22 | 22.00 | 23.50 | 0.00 | - | 24 | 1,497 | 24.58% |
| DE250321P00380000 | 2024-05-01 11:38AM EDT | 2025-03-21 | 29.98 | 25.10 | 27.15 | 0.00 | - | 2 | 20 | 24.63% |
| DE250620P00380000 | 2024-04-22 12:44PM EDT | 2025-06-20 | 31.18 | 29.15 | 30.00 | 0.00 | - | 1 | 46 | 23.53% |
| DE260116P00380000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 37.30 | 32.75 | 38.20 | 0.00 | - | 15 | 266 | 23.31% |
© 2024 Yahoo. All rights reserved.