Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00410000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.69 | 1.46 | 1.87 | +0.25 | +17.36% | 82 | 108 | 23.15% |
| DE240517C00410000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 6.50 | 7.55 | 7.90 | +0.30 | +4.84% | 14 | 637 | 37.49% |
| DE240524C00410000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 7.20 | 7.40 | 9.20 | +0.20 | +2.86% | 12 | 23 | 34.11% |
| DE240531C00410000 | 2024-05-03 12:03PM EDT | 2024-05-31 | 8.29 | 9.50 | 10.15 | +2.29 | +38.17% | 1 | 16 | 31.74% |
| DE240621C00410000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 12.05 | 12.60 | 12.95 | +1.40 | +13.15% | 26 | 1,801 | 28.85% |
| DE240920C00410000 | 2024-05-03 1:13PM EDT | 2024-09-20 | 22.25 | 23.75 | 24.05 | +0.45 | +2.06% | 26 | 779 | 28.32% |
| DE241220C00410000 | 2024-04-18 1:49PM EDT | 2024-12-20 | 33.52 | 33.00 | 34.15 | 0.00 | - | - | 3 | 29.98% |
| DE250117C00410000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 33.21 | 34.85 | 35.75 | +5.85 | +21.38% | 1 | 694 | 29.50% |
| DE250321C00410000 | 2024-04-25 2:02PM EDT | 2025-03-21 | 36.57 | 40.45 | 42.75 | 0.00 | - | 3 | 12 | 31.12% |
| DE250620C00410000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 44.60 | 47.15 | 50.40 | 0.00 | - | 1 | 46 | 31.99% |
| DE260116C00410000 | 2024-04-29 12:28PM EDT | 2026-01-16 | 64.35 | 60.70 | 62.90 | 0.00 | - | 2 | 21 | 32.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00410000 | 2024-05-02 10:48AM EDT | 2024-05-10 | 20.78 | 8.70 | 11.95 | 0.00 | - | 1 | 25 | 28.78% |
| DE240517P00410000 | 2024-04-29 11:36AM EDT | 2024-05-17 | 15.90 | 15.65 | 19.40 | 0.00 | - | 7 | 194 | 45.58% |
| DE240524P00410000 | 2024-04-25 3:02PM EDT | 2024-05-24 | 23.00 | 16.55 | 19.20 | 0.00 | - | 10 | 24 | 36.68% |
| DE240531P00410000 | 2024-04-25 10:34AM EDT | 2024-05-31 | 25.98 | 17.05 | 17.90 | 0.00 | - | - | 1 | 28.76% |
| DE240621P00410000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 20.35 | 19.05 | 19.60 | -1.05 | -4.91% | 12 | 290 | 24.71% |
| DE240920P00410000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 29.60 | 26.65 | 27.10 | +1.00 | +3.50% | 1 | 138 | 22.28% |
| DE250117P00410000 | 2024-05-01 12:56PM EDT | 2025-01-17 | 41.50 | 33.70 | 34.70 | 0.00 | - | 1 | 653 | 22.03% |
| DE250321P00410000 | 2024-04-09 1:14PM EDT | 2025-03-21 | 32.95 | 36.55 | 38.20 | 0.00 | - | 70 | 156 | 22.09% |
| DE250620P00410000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 46.05 | 40.25 | 42.70 | 0.00 | - | 24 | 30 | 22.16% |
| DE260116P00410000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 48.35 | 48.30 | 49.85 | 0.00 | - | 2 | 13 | 21.47% |
© 2024 Yahoo. All rights reserved.