Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00400000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 1.00 | 0.11 | 1.76 | +0.30 | +42.86% | 133 | 198 | 14.60% |
| DE240510C00400000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 5.20 | 5.25 | 5.75 | +1.52 | +41.30% | 55 | 199 | 22.22% |
| DE240517C00400000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 11.50 | 12.10 | 12.45 | +0.70 | +6.48% | 13 | 1,423 | 36.95% |
| DE240524C00400000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 12.90 | 13.35 | 15.95 | +2.90 | +29.00% | 23 | 30 | 39.44% |
| DE240531C00400000 | 2024-05-02 3:38PM EDT | 2024-05-31 | 12.26 | 13.90 | 15.35 | 0.00 | - | 3 | 23 | 33.01% |
| DE240621C00400000 | 2024-05-03 1:44PM EDT | 2024-06-21 | 15.95 | 17.45 | 17.80 | +0.95 | +6.33% | 16 | 1,645 | 29.29% |
| DE240920C00400000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 28.65 | 28.85 | 29.30 | +2.67 | +10.28% | 12 | 383 | 29.05% |
| DE241220C00400000 | 2024-05-03 10:40AM EDT | 2024-12-20 | 36.34 | 38.20 | 39.20 | +0.34 | +0.94% | 1 | 15 | 30.46% |
| DE250117C00400000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 40.22 | 40.00 | 41.05 | +8.17 | +25.49% | 1 | 696 | 30.16% |
| DE250321C00400000 | 2024-04-29 9:34AM EDT | 2025-03-21 | 45.00 | 45.70 | 47.80 | 0.00 | - | 1 | 9 | 31.59% |
| DE250620C00400000 | 2024-04-23 2:27PM EDT | 2025-06-20 | 53.87 | 52.60 | 55.85 | 0.00 | - | 21 | 41 | 32.69% |
| DE260116C00400000 | 2024-04-25 11:41AM EDT | 2026-01-16 | 61.00 | 65.60 | 68.45 | 0.00 | - | 2 | 41 | 32.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00400000 | 2024-05-03 3:50PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.92 | -4.65 | -93.94% | 35 | 151 | 16.09% |
| DE240510P00400000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 4.30 | 4.05 | 4.30 | -2.33 | -35.14% | 39 | 95 | 20.14% |
| DE240517P00400000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 11.40 | 10.40 | 10.70 | -2.00 | -14.93% | 42 | 862 | 34.51% |
| DE240524P00400000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 12.50 | 11.20 | 11.75 | -2.40 | -16.11% | 8 | 15 | 31.18% |
| DE240531P00400000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 15.03 | 11.75 | 12.50 | 0.00 | - | 1 | 11 | 28.82% |
| DE240621P00400000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 14.07 | 13.90 | 14.35 | -2.03 | -12.61% | 35 | 732 | 25.08% |
| DE240920P00400000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 23.25 | 21.85 | 22.20 | -1.15 | -4.71% | 12 | 343 | 22.86% |
| DE250117P00400000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 30.80 | 29.05 | 31.30 | -1.20 | -3.75% | 6 | 849 | 23.62% |
| DE250321P00400000 | 2024-04-30 2:23PM EDT | 2025-03-21 | 36.40 | 32.05 | 33.40 | 0.00 | - | 1 | 136 | 22.60% |
| DE250620P00400000 | 2024-04-04 12:26PM EDT | 2025-06-20 | 32.35 | 35.75 | 38.20 | 0.00 | - | 1 | 16 | 22.80% |
| DE260116P00400000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 47.11 | 43.75 | 45.75 | 0.00 | - | 2 | 55 | 22.23% |
© 2024 Yahoo. All rights reserved.