Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00440000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 15 | 79.88% |
| DE240510C00440000 | 2024-05-01 10:21AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.19 | 0.00 | - | 8 | 175 | 46.61% |
| DE240517C00440000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.24 | 1.16 | 1.39 | +0.20 | +19.23% | 71 | 708 | 35.45% |
| DE240524C00440000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 1.20 | 1.72 | 1.99 | 0.00 | - | 1 | 6 | 32.38% |
| DE240531C00440000 | 2024-04-29 1:35PM EDT | 2024-05-31 | 2.45 | 0.41 | 3.20 | 0.00 | - | 1 | 6 | 32.81% |
| DE240621C00440000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 3.50 | 3.80 | 4.20 | +0.56 | +19.05% | 31 | 1,245 | 27.55% |
| DE240920C00440000 | 2024-05-03 1:01PM EDT | 2024-09-20 | 11.15 | 11.95 | 12.35 | -0.61 | -5.19% | 5 | 237 | 26.52% |
| DE241220C00440000 | 2024-04-26 12:24PM EDT | 2024-12-20 | 18.30 | 20.25 | 20.80 | 0.00 | - | 2 | 2 | 27.82% |
| DE250117C00440000 | 2024-05-01 9:47AM EDT | 2025-01-17 | 16.81 | 21.80 | 23.65 | 0.00 | - | 5 | 570 | 28.48% |
| DE250321C00440000 | 2024-05-02 1:22PM EDT | 2025-03-21 | 25.30 | 27.30 | 28.55 | 0.00 | - | 1 | 22 | 28.90% |
| DE250620C00440000 | 2024-04-18 10:39AM EDT | 2025-06-20 | 37.00 | 34.15 | 36.35 | 0.00 | - | 1 | 11 | 30.17% |
| DE260116C00440000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 46.20 | 46.90 | 49.40 | -3.49 | -7.02% | 1 | 31 | 30.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00440000 | 2024-04-23 1:01PM EDT | 2024-05-17 | 40.13 | 36.70 | 44.70 | 0.00 | - | 1 | 0 | 56.35% |
| DE240621P00440000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 41.55 | 41.15 | 42.50 | 0.00 | - | 1 | 9 | 25.57% |
| DE240920P00440000 | 2024-04-12 1:44PM EDT | 2024-09-20 | 48.24 | 45.95 | 50.50 | 0.00 | - | 1 | 3 | 25.48% |
| DE250117P00440000 | 2024-04-22 2:45PM EDT | 2025-01-17 | 52.05 | 51.65 | 53.30 | 0.00 | - | 2 | 478 | 21.09% |
| DE250321P00440000 | 2024-04-22 2:47PM EDT | 2025-03-21 | 54.75 | 54.15 | 55.35 | 0.00 | - | 2 | 7 | 20.40% |
| DE260116P00440000 | 2024-01-16 4:53PM EDT | 2026-01-16 | 76.00 | 82.85 | 89.90 | 0.00 | - | 1 | 19 | 31.54% |
© 2024 Yahoo. All rights reserved.