Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00450000 | 2024-04-09 11:10AM EDT | 2024-05-03 | 0.66 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 200.85% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 2024-05-10 | 0.15 | 0.00 | 2.79 | 0.00 | - | 1 | 9 | 61.55% |
| DE240517C00450000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 0.45 | 0.43 | 0.59 | 0.00 | - | 1 | 758 | 37.26% |
| DE240524C00450000 | 2024-04-05 1:38PM EDT | 2024-05-24 | 3.41 | 0.73 | 0.93 | 0.00 | - | 1 | 1 | 33.79% |
| DE240621C00450000 | 2024-05-02 1:58PM EDT | 2024-06-21 | 2.13 | 1.79 | 2.26 | 0.00 | - | 15 | 702 | 27.92% |
| DE240920C00450000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 9.69 | 8.40 | 9.25 | +3.29 | +51.41% | 2 | 527 | 27.23% |
| DE241220C00450000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 18.65 | 15.75 | 16.25 | 0.00 | - | - | 3 | 27.74% |
| DE250117C00450000 | 2024-05-01 3:14PM EDT | 2025-01-17 | 15.50 | 17.15 | 18.50 | 0.00 | - | 1 | 860 | 28.06% |
| DE250321C00450000 | 2024-04-24 11:21AM EDT | 2025-03-21 | 22.75 | 22.15 | 23.15 | 0.00 | - | 5 | 15 | 28.54% |
| DE250620C00450000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 27.35 | 28.45 | 29.85 | 0.00 | - | 10 | 127 | 29.37% |
| DE260116C00450000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 45.10 | 41.00 | 42.60 | 0.00 | - | 2 | 68 | 30.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00450000 | 2024-04-10 1:13PM EDT | 2024-05-17 | 39.51 | 49.65 | 56.00 | 0.00 | - | 1 | 0 | 48.91% |
| DE240524P00450000 | 2024-04-10 1:13PM EDT | 2024-05-24 | 39.95 | 50.85 | 57.45 | 0.00 | - | - | 1 | 47.51% |
| DE240621P00450000 | 2024-03-28 12:55PM EDT | 2024-06-21 | 41.40 | 52.35 | 59.40 | 0.00 | - | 1 | 1 | 36.77% |
| DE240920P00450000 | 2024-03-28 12:50PM EDT | 2024-09-20 | 46.18 | 58.15 | 59.75 | 0.00 | - | 2 | 2 | 22.43% |
| DE250117P00450000 | 2024-03-19 1:33PM EDT | 2025-01-17 | 65.45 | 56.90 | 62.05 | 0.00 | - | 2 | 37 | 18.87% |
| DE250321P00450000 | 2024-04-23 10:17AM EDT | 2025-03-21 | 59.00 | 63.40 | 65.45 | 0.00 | - | - | 1 | 19.77% |
| DE250620P00450000 | 2024-02-15 4:41PM EDT | 2025-06-20 | 91.40 | 73.55 | 78.50 | 0.00 | - | 2 | 1 | 26.05% |
| DE260116P00450000 | 2024-04-19 11:05AM EDT | 2026-01-16 | 70.95 | 69.90 | 74.50 | 0.00 | - | 2 | 8 | 19.17% |
© 2024 Yahoo. All rights reserved.