Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00420000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.25 | 0.29 | 0.44 | -0.16 | -39.02% | 58 | 102 | 23.22% |
| DE240517C00420000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 4.28 | 4.35 | 4.70 | +0.79 | +22.64% | 27 | 660 | 37.02% |
| DE240524C00420000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 5.15 | 5.35 | 5.75 | +1.60 | +45.07% | 8 | 22 | 33.45% |
| DE240531C00420000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 5.70 | 5.90 | 6.70 | +1.75 | +44.30% | 4 | 15 | 31.41% |
| DE240621C00420000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 8.75 | 8.75 | 9.05 | +1.32 | +17.77% | 38 | 1,191 | 28.17% |
| DE240920C00420000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 19.35 | 19.30 | 19.65 | +2.75 | +16.57% | 10 | 341 | 27.79% |
| DE250117C00420000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 26.90 | 30.20 | 30.95 | 0.00 | - | 6 | 361 | 28.88% |
| DE250321C00420000 | 2024-04-12 12:28PM EDT | 2025-03-21 | 39.75 | 35.50 | 37.80 | 0.00 | - | 3 | 15 | 30.46% |
| DE250620C00420000 | 2024-04-25 11:22AM EDT | 2025-06-20 | 39.17 | 42.40 | 45.55 | 0.00 | - | 1 | 67 | 31.45% |
| DE260116C00420000 | 2024-04-29 2:20PM EDT | 2026-01-16 | 58.52 | 55.85 | 58.70 | 0.00 | - | 1 | 32 | 31.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00420000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 28.85 | 18.45 | 23.45 | 0.00 | - | 19 | 4 | 50.78% |
| DE240517P00420000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 27.32 | 22.05 | 23.85 | 0.00 | - | 500 | 464 | 37.45% |
| DE240524P00420000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 36.52 | 20.30 | 25.45 | 0.00 | - | 1 | 20 | 35.43% |
| DE240621P00420000 | 2024-04-30 1:04PM EDT | 2024-06-21 | 32.25 | 25.35 | 26.05 | 0.00 | - | 1 | 388 | 24.35% |
| DE240920P00420000 | 2024-04-29 12:09PM EDT | 2024-09-20 | 32.00 | 32.20 | 32.80 | 0.00 | - | 30 | 70 | 21.70% |
| DE241220P00420000 | 2024-04-19 12:54PM EDT | 2024-12-20 | 39.15 | 37.70 | 39.60 | 0.00 | - | 2 | 2 | 22.38% |
| DE250117P00420000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 48.70 | 39.00 | 40.70 | 0.00 | - | 2 | 151 | 21.96% |
| DE250321P00420000 | 2024-04-12 12:22PM EDT | 2025-03-21 | 41.95 | 41.60 | 43.55 | 0.00 | - | 1 | 1 | 21.62% |
| DE250620P00420000 | 2024-03-27 11:46AM EDT | 2025-06-20 | 42.50 | 48.95 | 50.55 | 0.00 | - | 9 | 12 | 23.22% |
| DE260116P00420000 | 2024-05-01 1:28PM EDT | 2026-01-16 | 60.40 | 50.65 | 55.00 | 0.00 | - | 25 | 37 | 21.05% |
© 2024 Yahoo. All rights reserved.