UK markets open in 2 hours 58 minutes
NIKKEI 225
39,031.58 +414.48 (+1.07%) HANG SENG
18,913.80 -281.80 (-1.47%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,528.46 -427.62 (-0.78%)
Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524C00220000 | 2024-05-16 9:45AM EDT | 220.00 | 180.00 | 161.35 | 171.00 | 0.00 | - | - | 1 | 312.11% |
| DE240524C00340000 | 2024-05-20 12:58PM EDT | 340.00 | 54.27 | 42.00 | 50.80 | 0.00 | - | 1 | 2 | 96.39% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 360.00 | 45.50 | 33.90 | 39.15 | 0.00 | - | - | 0 | 190.95% |
| DE240524C00365000 | 2024-05-10 1:43PM EDT | 365.00 | 43.40 | 17.10 | 25.50 | 0.00 | - | 1 | 1 | 110.35% |
| DE240524C00370000 | 2024-05-20 1:12PM EDT | 370.00 | 24.30 | 12.25 | 20.20 | 0.00 | - | 2 | 3 | 92.04% |
| DE240524C00372500 | 2024-05-15 10:29AM EDT | 372.50 | 41.45 | 11.25 | 17.00 | 0.00 | - | - | 1 | 76.90% |
| DE240524C00375000 | 2024-05-15 10:27AM EDT | 375.00 | 39.60 | 8.25 | 14.95 | 0.00 | - | 1 | 7 | 73.97% |
| DE240524C00377500 | 2024-05-15 10:24AM EDT | 377.50 | 37.65 | 8.00 | 11.10 | 0.00 | - | - | 1 | 52.27% |
| DE240524C00380000 | 2024-05-22 12:45PM EDT | 380.00 | 5.72 | 5.40 | 8.75 | -1.56 | -21.43% | 9 | 18 | 46.00% |
| DE240524C00382500 | 2024-05-22 2:53PM EDT | 382.50 | 4.90 | 4.10 | 5.80 | -0.69 | -12.34% | 11 | 3 | 33.40% |
| DE240524C00385000 | 2024-05-22 2:06PM EDT | 385.00 | 2.86 | 2.98 | 3.40 | -1.24 | -30.24% | 28 | 14 | 25.18% |
| DE240524C00387500 | 2024-05-22 3:59PM EDT | 387.50 | 1.79 | 1.86 | 2.10 | -0.76 | -29.80% | 65 | 63 | 24.35% |
| DE240524C00390000 | 2024-05-22 3:37PM EDT | 390.00 | 1.20 | 1.04 | 1.26 | -0.70 | -36.84% | 139 | 151 | 24.59% |
| DE240524C00392500 | 2024-05-22 3:56PM EDT | 392.50 | 0.56 | 0.31 | 1.03 | -0.49 | -46.67% | 166 | 191 | 28.81% |
| DE240524C00395000 | 2024-05-22 3:43PM EDT | 395.00 | 0.35 | 0.27 | 0.64 | -0.33 | -48.53% | 198 | 189 | 29.49% |
| DE240524C00397500 | 2024-05-22 3:03PM EDT | 397.50 | 0.19 | 0.16 | 0.40 | -0.19 | -50.00% | 43 | 113 | 30.42% |
| DE240524C00400000 | 2024-05-22 3:45PM EDT | 400.00 | 0.13 | 0.08 | 0.20 | -0.12 | -48.00% | 70 | 333 | 29.98% |
| DE240524C00402500 | 2024-05-22 3:49PM EDT | 402.50 | 0.14 | 0.05 | 0.14 | +0.01 | +7.69% | 6 | 139 | 31.79% |
| DE240524C00405000 | 2024-05-22 3:45PM EDT | 405.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 119 | 279 | 36.04% |
| DE240524C00407500 | 2024-05-22 1:58PM EDT | 407.50 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 12 | 97 | 37.11% |
| DE240524C00410000 | 2024-05-22 12:43PM EDT | 410.00 | 0.11 | 0.00 | 0.69 | +0.05 | +83.33% | 26 | 202 | 50.78% |
| DE240524C00412500 | 2024-05-22 1:58PM EDT | 412.50 | 0.05 | 0.02 | 0.55 | -0.03 | -37.50% | 2 | 197 | 52.73% |
| DE240524C00415000 | 2024-05-22 12:33PM EDT | 415.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 3 | 108 | 50.49% |
| DE240524C00417500 | 2024-05-21 10:58AM EDT | 417.50 | 0.02 | 0.01 | 0.50 | 0.00 | - | 5 | 89 | 59.08% |
| DE240524C00420000 | 2024-05-22 12:57PM EDT | 420.00 | 0.06 | 0.01 | 0.06 | -0.15 | -71.43% | 19 | 174 | 50.20% |
| DE240524C00425000 | 2024-05-22 9:51AM EDT | 425.00 | 0.94 | 0.03 | 0.20 | +0.89 | +1,780.00% | 1 | 45 | 61.52% |
| DE240524C00430000 | 2024-05-22 2:07PM EDT | 430.00 | 0.02 | 0.01 | 1.92 | -0.01 | -33.33% | 4 | 56 | 99.85% |
| DE240524C00435000 | 2024-05-16 3:14PM EDT | 435.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 31 | 52 | 82.62% |
| DE240524C00440000 | 2024-05-20 9:58AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 66.41% |
| DE240524C00445000 | 2024-05-20 11:04AM EDT | 445.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 14 | 71 | 77.34% |
| DE240524C00450000 | 2024-05-22 11:46AM EDT | 450.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 41 | 75.00% |
| DE240524C00455000 | 2024-05-20 11:25AM EDT | 455.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 81.64% |
| DE240524C00460000 | 2024-05-22 3:24PM EDT | 460.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 44 | 84.38% |
| DE240524C00465000 | 2024-05-15 3:08PM EDT | 465.00 | 0.32 | 0.00 | 2.05 | 0.00 | - | - | 2 | 153.66% |
| DE240524C00470000 | 2024-05-21 3:46PM EDT | 470.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 23 | 31 | 189.06% |
| DE240524C00475000 | 2024-05-17 2:53PM EDT | 475.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 201.81% |
| DE240524C00480000 | 2024-05-21 11:24AM EDT | 480.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 24 | 116 | 130.66% |
| DE240524C00495000 | 2024-05-15 3:50PM EDT | 495.00 | 1.37 | 0.00 | 4.65 | 0.00 | - | - | 1 | 228.81% |
| DE240524C00520000 | 2024-05-17 1:14PM EDT | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 58 | 148.44% |
| DE240524C00530000 | 2024-05-17 3:04PM EDT | 530.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 41 | 415 | 178.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524P00230000 | 2024-05-20 12:54PM EDT | 230.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 206.25% |
| DE240524P00320000 | 2024-05-22 3:21PM EDT | 320.00 | 0.01 | 0.01 | 0.35 | -0.65 | -98.48% | 6 | 6 | 118.56% |
| DE240524P00330000 | 2024-05-21 12:40PM EDT | 330.00 | 0.03 | 0.01 | 1.10 | 0.00 | - | 3 | 9 | 122.66% |
| DE240524P00335000 | 2024-05-22 3:25PM EDT | 335.00 | 0.03 | 0.01 | 1.58 | 0.00 | - | 2 | 76 | 121.48% |
| DE240524P00340000 | 2024-05-16 9:32AM EDT | 340.00 | 0.65 | 0.00 | 3.85 | 0.00 | - | 1 | 78 | 138.50% |
| DE240524P00345000 | 2024-05-16 9:32AM EDT | 345.00 | 0.84 | 0.00 | 3.85 | 0.00 | - | 1 | 4 | 126.64% |
| DE240524P00350000 | 2024-05-22 1:56PM EDT | 350.00 | 0.01 | 0.01 | 0.23 | -0.04 | -80.00% | 30 | 51 | 63.67% |
| DE240524P00355000 | 2024-05-21 3:56PM EDT | 355.00 | 0.11 | 0.00 | 0.76 | 0.00 | - | 215 | 217 | 68.26% |
| DE240524P00360000 | 2024-05-21 12:11PM EDT | 360.00 | 0.10 | 0.01 | 3.95 | 0.00 | - | 10 | 40 | 91.41% |
| DE240524P00365000 | 2024-05-22 9:30AM EDT | 365.00 | 0.10 | 0.05 | 0.37 | -0.05 | -33.33% | 2 | 111 | 49.27% |
| DE240524P00370000 | 2024-05-22 12:33PM EDT | 370.00 | 0.08 | 0.05 | 0.26 | -0.11 | -57.89% | 1 | 295 | 36.62% |
| DE240524P00372500 | 2024-05-21 3:53PM EDT | 372.50 | 0.24 | 0.02 | 0.26 | 0.00 | - | 3 | 8 | 31.98% |
| DE240524P00375000 | 2024-05-22 3:07PM EDT | 375.00 | 0.26 | 0.02 | 0.61 | -0.07 | -21.21% | 23 | 140 | 34.25% |
| DE240524P00377500 | 2024-05-22 3:38PM EDT | 377.50 | 0.32 | 0.05 | 0.67 | -0.36 | -52.94% | 39 | 220 | 29.54% |
| DE240524P00380000 | 2024-05-22 3:55PM EDT | 380.00 | 0.67 | 0.21 | 0.76 | -0.40 | -37.38% | 13 | 225 | 24.71% |
| DE240524P00382500 | 2024-05-22 3:39PM EDT | 382.50 | 1.02 | 0.93 | 1.16 | -0.27 | -20.93% | 30 | 138 | 22.36% |
| DE240524P00385000 | 2024-05-22 3:16PM EDT | 385.00 | 2.08 | 1.72 | 2.01 | -0.06 | -2.80% | 51 | 352 | 21.80% |
| DE240524P00387500 | 2024-05-22 3:39PM EDT | 387.50 | 3.12 | 2.93 | 3.45 | -0.38 | -10.86% | 55 | 377 | 23.10% |
| DE240524P00390000 | 2024-05-22 2:38PM EDT | 390.00 | 5.80 | 4.50 | 6.25 | +0.95 | +19.59% | 66 | 218 | 34.38% |
| DE240524P00392500 | 2024-05-22 2:50PM EDT | 392.50 | 8.00 | 6.35 | 7.70 | +0.90 | +12.68% | 28 | 188 | 30.88% |
| DE240524P00395000 | 2024-05-22 3:07PM EDT | 395.00 | 9.21 | 7.00 | 11.20 | -0.25 | -2.64% | 21 | 263 | 48.51% |
| DE240524P00397500 | 2024-05-22 10:50AM EDT | 397.50 | 10.85 | 8.10 | 15.95 | -0.62 | -5.41% | 6 | 443 | 78.42% |
| DE240524P00400000 | 2024-05-22 3:46PM EDT | 400.00 | 16.70 | 12.40 | 16.75 | +2.10 | +14.38% | 184 | 99 | 67.65% |
| DE240524P00402500 | 2024-05-22 3:46PM EDT | 402.50 | 19.20 | 13.15 | 20.85 | +2.75 | +16.72% | 160 | 35 | 91.36% |
| DE240524P00405000 | 2024-05-22 3:46PM EDT | 405.00 | 21.20 | 15.90 | 23.45 | +2.27 | +11.99% | 71 | 16 | 50.29% |
| DE240524P00407500 | 2024-05-22 2:02PM EDT | 407.50 | 21.10 | 18.20 | 25.85 | -0.59 | -2.72% | 18 | 0 | 51.66% |
| DE240524P00410000 | 2024-05-22 3:46PM EDT | 410.00 | 26.55 | 21.05 | 28.35 | +2.61 | +10.90% | 50 | 11 | 59.99% |
| DE240524P00412500 | 2024-05-22 3:46PM EDT | 412.50 | 29.30 | 22.40 | 30.85 | +9.58 | +48.58% | 20 | 5 | 116.50% |
| DE240524P00415000 | 2024-05-22 3:46PM EDT | 415.00 | 32.45 | 25.00 | 33.35 | +3.65 | +12.67% | 51 | 12 | 52.34% |
| DE240524P00417500 | 2024-05-21 12:56PM EDT | 417.50 | 30.25 | 27.00 | 35.95 | 0.00 | - | 2 | 1 | 129.30% |
| DE240524P00420000 | 2024-05-22 3:49PM EDT | 420.00 | 34.50 | 30.35 | 37.20 | +0.50 | +1.47% | 105 | 24 | 119.19% |
| DE240524P00425000 | 2024-05-15 2:34PM EDT | 425.00 | 15.50 | 35.00 | 43.45 | 0.00 | - | 2 | 0 | 68.85% |
| DE240524P00430000 | 2024-05-16 10:23AM EDT | 430.00 | 28.73 | 40.00 | 48.45 | 0.00 | - | 11 | 0 | 75.68% |
| DE240524P00435000 | 2024-05-13 11:30AM EDT | 435.00 | 25.65 | 44.95 | 53.45 | 0.00 | - | 1 | 0 | 80.86% |
| DE240524P00450000 | 2024-05-15 3:01PM EDT | 450.00 | 35.33 | 60.05 | 68.45 | 0.00 | - | 1 | 0 | 102.93% |
© 2024 Yahoo. All rights reserved.