UK markets open in 4 hours 37 minutes
NIKKEI 225
38,119.49 -286.17 (-0.75%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,297.30 -5.60 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,761.73 -3,204.69 (-6.29%)
Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510C00360000 | 2024-04-23 2:27PM EDT | 360.00 | 41.41 | 28.75 | 35.90 | 0.00 | - | - | 1 | 61.91% |
| DE240510C00365000 | 2024-04-22 9:34AM EDT | 365.00 | 33.28 | 25.90 | 29.20 | 0.00 | - | - | 2 | 45.95% |
| DE240510C00375000 | 2024-04-22 1:07PM EDT | 375.00 | 25.87 | 16.50 | 21.35 | 0.00 | - | - | 1 | 44.67% |
| DE240510C00377500 | 2024-04-26 11:11AM EDT | 377.50 | 17.57 | 15.60 | 17.40 | 0.00 | - | 2 | 2 | 34.44% |
| DE240510C00380000 | 2024-04-26 11:11AM EDT | 380.00 | 15.43 | 13.45 | 14.60 | 0.00 | - | 2 | 2 | 29.71% |
| DE240510C00385000 | 2024-04-30 11:44AM EDT | 385.00 | 11.40 | 10.00 | 10.85 | -7.60 | -40.00% | 2 | 13 | 28.07% |
| DE240510C00387500 | 2024-04-25 10:45AM EDT | 387.50 | 8.90 | 8.60 | 9.10 | 0.00 | - | - | 1 | 27.11% |
| DE240510C00390000 | 2024-04-30 1:21PM EDT | 390.00 | 7.30 | 7.10 | 8.95 | -7.95 | -52.13% | 3 | 5 | 31.89% |
| DE240510C00392500 | 2024-04-30 1:12PM EDT | 392.50 | 6.10 | 5.80 | 6.25 | -6.43 | -51.32% | 7 | 13 | 26.20% |
| DE240510C00395000 | 2024-04-30 3:57PM EDT | 395.00 | 5.15 | 4.70 | 5.05 | -5.58 | -52.00% | 6 | 198 | 25.78% |
| DE240510C00397500 | 2024-04-30 2:18PM EDT | 397.50 | 4.03 | 3.65 | 4.15 | -4.87 | -54.72% | 15 | 105 | 25.97% |
| DE240510C00400000 | 2024-04-30 3:57PM EDT | 400.00 | 3.19 | 2.81 | 3.20 | -4.16 | -56.60% | 20 | 159 | 25.37% |
| DE240510C00402500 | 2024-04-29 11:13AM EDT | 402.50 | 6.13 | 2.25 | 2.64 | 0.00 | - | 11 | 26 | 25.92% |
| DE240510C00405000 | 2024-04-30 2:58PM EDT | 405.00 | 1.82 | 1.46 | 2.05 | -3.15 | -63.38% | 41 | 77 | 25.82% |
| DE240510C00407500 | 2024-04-30 3:24PM EDT | 407.50 | 1.16 | 1.22 | 1.49 | -3.19 | -73.33% | 18 | 16 | 25.26% |
| DE240510C00410000 | 2024-04-30 2:46PM EDT | 410.00 | 0.98 | 0.85 | 1.12 | -1.89 | -65.85% | 32 | 78 | 25.21% |
| DE240510C00412500 | 2024-04-30 10:47AM EDT | 412.50 | 1.21 | 0.66 | 0.86 | -1.29 | -51.60% | 1 | 18 | 25.42% |
| DE240510C00415000 | 2024-04-30 10:28AM EDT | 415.00 | 0.93 | 0.43 | 0.65 | -1.26 | -57.53% | 1 | 49 | 25.57% |
| DE240510C00417500 | 2024-04-29 2:03PM EDT | 417.50 | 1.47 | 0.36 | 0.51 | 0.00 | - | 12 | 12 | 26.00% |
| DE240510C00420000 | 2024-04-30 11:20AM EDT | 420.00 | 0.41 | 0.20 | 0.52 | -0.60 | -59.41% | 2 | 120 | 27.95% |
| DE240510C00422500 | 2024-04-29 11:16AM EDT | 422.50 | 0.73 | 0.13 | 0.44 | 0.00 | - | 2 | 3 | 28.71% |
| DE240510C00425000 | 2024-04-30 2:02PM EDT | 425.00 | 0.33 | 0.08 | 0.45 | -0.26 | -44.07% | 3 | 62 | 30.57% |
| DE240510C00430000 | 2024-04-29 12:37PM EDT | 430.00 | 0.35 | 0.05 | 0.85 | 0.00 | - | 7 | 22 | 38.94% |
| DE240510C00435000 | 2024-04-30 2:02PM EDT | 435.00 | 0.14 | 0.02 | 1.91 | +0.06 | +75.00% | 8 | 9 | 52.20% |
| DE240510C00440000 | 2024-04-26 9:44AM EDT | 440.00 | 0.10 | 0.05 | 0.72 | 0.00 | - | 3 | 167 | 44.39% |
| DE240510C00445000 | 2024-04-30 1:39PM EDT | 445.00 | 0.05 | 0.01 | 0.82 | -1.51 | -96.79% | 2 | 26 | 49.00% |
| DE240510C00450000 | 2024-04-17 1:32PM EDT | 450.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 51.32% |
| DE240510C00455000 | 2024-04-05 11:23AM EDT | 455.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.49% |
| DE240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 57.59% |
| DE240510C00470000 | 2024-04-05 10:08AM EDT | 470.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 63.57% |
| DE240510C00475000 | 2024-04-05 3:47PM EDT | 475.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 7 | 10 | 66.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240510P00325000 | 2024-04-17 9:44AM EDT | 325.00 | 0.61 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 51.47% |
| DE240510P00340000 | 2024-04-25 1:58PM EDT | 340.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 5 | 5 | 42.58% |
| DE240510P00345000 | 2024-04-16 12:29PM EDT | 345.00 | 0.54 | 0.02 | 0.21 | 0.00 | - | - | 1 | 38.53% |
| DE240510P00350000 | 2024-04-30 11:45AM EDT | 350.00 | 0.11 | 0.04 | 0.40 | -1.47 | -93.04% | 3 | 16 | 38.92% |
| DE240510P00355000 | 2024-04-30 3:38PM EDT | 355.00 | 0.19 | 0.06 | 0.55 | -0.21 | -52.50% | 2 | 36 | 37.18% |
| DE240510P00360000 | 2024-04-26 1:48PM EDT | 360.00 | 0.30 | 0.12 | 0.80 | 0.00 | - | 2 | 23 | 35.86% |
| DE240510P00365000 | 2024-04-30 12:37PM EDT | 365.00 | 0.47 | 0.42 | 0.55 | +0.01 | +2.17% | 10 | 268 | 28.55% |
| DE240510P00370000 | 2024-04-30 3:23PM EDT | 370.00 | 0.87 | 0.67 | 0.89 | +0.53 | +155.88% | 13 | 76 | 27.39% |
| DE240510P00375000 | 2024-04-30 3:23PM EDT | 375.00 | 1.47 | 1.26 | 1.88 | +0.99 | +206.25% | 30 | 60 | 29.04% |
| DE240510P00377500 | 2024-04-30 9:30AM EDT | 377.50 | 1.74 | 1.60 | 1.94 | +0.47 | +37.01% | 11 | 64 | 26.50% |
| DE240510P00380000 | 2024-04-30 3:46PM EDT | 380.00 | 2.26 | 2.08 | 2.40 | +1.33 | +143.01% | 27 | 232 | 25.89% |
| DE240510P00382500 | 2024-04-30 10:47AM EDT | 382.50 | 1.66 | 2.60 | 3.05 | +0.53 | +46.90% | 2 | 143 | 25.70% |
| DE240510P00385000 | 2024-04-30 3:53PM EDT | 385.00 | 3.60 | 3.40 | 3.75 | +2.24 | +164.71% | 24 | 71 | 25.18% |
| DE240510P00387500 | 2024-04-30 12:29PM EDT | 387.50 | 4.00 | 4.25 | 4.65 | +2.02 | +102.02% | 2 | 18 | 24.95% |
| DE240510P00390000 | 2024-04-30 3:03PM EDT | 390.00 | 5.45 | 5.25 | 5.60 | +2.99 | +121.54% | 17 | 75 | 24.34% |
| DE240510P00392500 | 2024-04-30 1:36PM EDT | 392.50 | 6.60 | 6.40 | 6.80 | +4.00 | +153.85% | 1 | 9 | 24.11% |
| DE240510P00395000 | 2024-04-30 12:40PM EDT | 395.00 | 7.97 | 7.75 | 8.20 | +4.24 | +113.67% | 11 | 124 | 24.04% |
| DE240510P00397500 | 2024-04-29 3:07PM EDT | 397.50 | 5.20 | 9.10 | 9.90 | 0.00 | - | 33 | 31 | 24.57% |
| DE240510P00400000 | 2024-04-30 3:09PM EDT | 400.00 | 11.14 | 9.65 | 12.65 | +5.04 | +82.62% | 11 | 100 | 29.07% |
| DE240510P00402500 | 2024-04-30 9:36AM EDT | 402.50 | 10.00 | 11.15 | 13.60 | +3.15 | +45.99% | 1 | 17 | 25.31% |
| DE240510P00405000 | 2024-04-30 3:14PM EDT | 405.00 | 16.05 | 13.30 | 18.10 | +7.60 | +89.94% | 1 | 46 | 37.47% |
| DE240510P00410000 | 2024-04-30 11:30AM EDT | 410.00 | 16.89 | 16.15 | 21.80 | +5.89 | +53.55% | 10 | 15 | 37.18% |
| DE240510P00415000 | 2024-04-16 9:48AM EDT | 415.00 | 27.22 | 21.30 | 25.65 | 0.00 | - | 2 | 4 | 35.95% |
| DE240510P00420000 | 2024-04-05 1:09PM EDT | 420.00 | 15.00 | 26.35 | 32.15 | 0.00 | - | 6 | 10 | 49.38% |
© 2024 Yahoo. All rights reserved.