UK markets closed

Deere & Company (DE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
393.33-0.73 (-0.19%)
At close: 04:00PM EDT
393.01 -0.32 (-0.08%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE240517C003200002024-03-19 1:04PM EDT320.0071.1778.0585.450.00-6499.22%
DE240517C003400002024-04-22 10:03AM EDT340.0061.0052.3559.500.00-51252.50%
DE240517C003500002024-04-12 3:36PM EDT350.0051.0044.4049.950.00-21950.99%
DE240517C003600002024-04-25 1:44PM EDT360.0034.3135.9538.100.00-116146.36%
DE240517C003700002024-04-25 11:53AM EDT370.0026.2227.1528.900.00-23,15240.17%
DE240517C003800002024-04-26 9:41AM EDT380.0020.4020.0022.35-0.10-0.49%31,23240.83%
DE240517C003900002024-04-25 3:55PM EDT390.0014.8010.5514.650.00-6241735.32%
DE240517C004000002024-04-26 3:33PM EDT400.009.709.109.45+0.35+3.74%1191,49733.76%
DE240517C004100002024-04-26 3:55PM EDT410.005.653.955.80-0.38-6.30%3865033.05%
DE240517C004200002024-04-26 3:42PM EDT420.003.282.593.35+0.24+7.89%3376232.60%
DE240517C004300002024-04-26 3:03PM EDT430.001.701.281.74+0.31+22.30%1030131.87%
DE240517C004400002024-04-26 3:25PM EDT440.001.000.710.93+0.17+20.48%4272232.08%
DE240517C004500002024-04-26 3:04PM EDT450.000.350.280.45+0.07+25.00%1076231.96%
DE240517C004600002024-04-26 3:44PM EDT460.000.210.060.38+0.04+23.53%54835.08%
DE240517C004700002024-04-22 12:42PM EDT470.000.200.021.500.00-11,42550.76%
DE240517C004800002024-04-26 10:19AM EDT480.000.290.003.80-0.30-50.85%1858.28%
DE240517C004900002024-02-16 4:54PM EDT490.000.300.002.670.00-231458.11%
DE240517C005000002024-04-10 2:38PM EDT500.000.200.001.800.00-11657.64%
DE240517C005100002024-03-22 2:01PM EDT510.000.110.002.250.00-41163.98%
DE240517C005300002024-02-15 11:13AM EDT530.000.400.002.530.00-1172.90%
DE240517C005400002024-04-09 10:50AM EDT540.000.050.002.700.00-111177.42%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE240517P002000002024-04-15 10:06AM EDT200.000.050.003.800.00-12168.12%
DE240517P002100002024-03-08 3:10PM EDT210.000.010.001.800.00-3399137.79%
DE240517P002200002024-03-13 2:23PM EDT220.000.010.002.540.00--99136.52%
DE240517P002300002024-03-13 3:43PM EDT230.000.010.003.800.00--99137.50%
DE240517P002500002024-03-26 1:53PM EDT250.000.170.002.520.00-22109.91%
DE240517P002600002024-04-23 9:30AM EDT260.000.100.000.200.00--1170.31%
DE240517P002700002024-04-25 9:30AM EDT270.000.100.000.150.00-46762.31%
DE240517P002800002024-03-25 10:49AM EDT280.000.150.001.500.00-11178.22%
DE240517P002900002024-04-22 11:11AM EDT290.001.050.055.050.00-13191.85%
DE240517P003000002024-04-22 11:29AM EDT300.000.020.053.900.00-231978.67%
DE240517P003100002024-04-22 3:07PM EDT310.000.200.050.800.00-214852.39%
DE240517P003200002024-04-26 2:29PM EDT320.000.230.070.28-0.02-8.00%331543.36%
DE240517P003300002024-04-26 3:24PM EDT330.000.330.200.54-0.59-64.13%1522642.24%
DE240517P003400002024-04-26 9:48AM EDT340.000.570.460.62-0.48-45.71%11,59837.18%
DE240517P003500002024-04-26 3:21PM EDT350.000.940.891.22-0.61-39.35%1632036.27%
DE240517P003600002024-04-26 3:52PM EDT360.001.661.721.89-0.98-37.12%1136033.40%
DE240517P003700002024-04-26 3:38PM EDT370.002.953.153.45-0.55-15.71%32756632.45%
DE240517P003800002024-04-26 3:47PM EDT380.005.455.655.95-1.07-16.41%1557031.57%
DE240517P003900002024-04-26 3:01PM EDT390.008.559.259.70-2.15-20.09%4167430.87%
DE240517P004000002024-04-26 3:51PM EDT400.0013.9514.5015.20-1.01-6.75%3981531.22%
DE240517P004100002024-04-26 9:40AM EDT410.0024.4019.7522.30+1.87+8.30%319632.53%
DE240517P004200002024-04-23 10:42AM EDT420.0020.8525.6030.350.00-340333.85%
DE240517P004300002024-04-12 11:00AM EDT430.0026.5535.1537.600.00-23427.00%
DE240517P004400002024-04-23 1:01PM EDT440.0040.1343.2049.000.00-1140.71%
DE240517P004500002024-04-10 1:13PM EDT450.0039.5153.2058.650.00-1044.24%