UK markets open in 4 hours 37 minutes
NIKKEI 225
38,114.16 -291.50 (-0.76%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.10 -0.83 (-1.01%) GOLD FUTURES
2,297.40 -5.50 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,760.89 -3,204.64 (-6.29%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524C00340000 | 2024-04-19 1:56PM EDT | 340.00 | 62.64 | 50.10 | 57.35 | 0.00 | - | 2 | 2 | 61.88% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 360.00 | 45.50 | 33.75 | 36.10 | 0.00 | - | - | 0 | 40.69% |
| DE240524C00365000 | 2024-04-18 10:46AM EDT | 365.00 | 41.60 | 30.65 | 32.05 | 0.00 | - | 1 | 0 | 39.75% |
| DE240524C00375000 | 2024-04-15 3:20PM EDT | 375.00 | 26.85 | 21.65 | 25.60 | 0.00 | - | - | 7 | 41.04% |
| DE240524C00380000 | 2024-04-17 9:52AM EDT | 380.00 | 25.93 | 17.30 | 20.80 | 0.00 | - | 1 | 3 | 36.46% |
| DE240524C00390000 | 2024-04-30 12:10PM EDT | 390.00 | 15.04 | 13.70 | 15.90 | +0.69 | +4.81% | 4 | 8 | 38.00% |
| DE240524C00395000 | 2024-04-26 10:33AM EDT | 395.00 | 12.85 | 11.15 | 12.75 | 0.00 | - | 1 | 12 | 35.99% |
| DE240524C00400000 | 2024-04-30 12:10PM EDT | 400.00 | 9.74 | 8.90 | 9.95 | -4.98 | -33.83% | 17 | 7 | 34.16% |
| DE240524C00405000 | 2024-04-30 10:38AM EDT | 405.00 | 8.69 | 7.20 | 7.70 | -2.76 | -24.10% | 3 | 19 | 32.94% |
| DE240524C00410000 | 2024-04-30 3:29PM EDT | 410.00 | 5.50 | 4.55 | 6.00 | -3.41 | -38.27% | 8 | 26 | 32.40% |
| DE240524C00415000 | 2024-04-30 3:30PM EDT | 415.00 | 4.27 | 4.10 | 4.90 | -3.03 | -41.51% | 2 | 19 | 32.87% |
| DE240524C00420000 | 2024-04-30 11:43AM EDT | 420.00 | 3.55 | 2.80 | 6.00 | -2.00 | -36.04% | 7 | 17 | 39.80% |
| DE240524C00425000 | 2024-04-29 3:25PM EDT | 425.00 | 4.30 | 2.36 | 2.93 | 0.00 | - | 3 | 14 | 32.63% |
| DE240524C00430000 | 2024-04-30 2:17PM EDT | 430.00 | 1.96 | 1.70 | 2.43 | -0.09 | -4.39% | 6 | 6 | 33.44% |
| DE240524C00435000 | 2024-04-30 2:21PM EDT | 435.00 | 1.44 | 1.23 | 2.60 | -0.87 | -37.66% | 4 | 12 | 36.93% |
| DE240524C00440000 | 2024-04-26 12:59PM EDT | 440.00 | 1.20 | 0.90 | 2.81 | 0.00 | - | 1 | 6 | 40.54% |
| DE240524C00445000 | 2024-04-29 10:50AM EDT | 445.00 | 1.25 | 0.63 | 2.71 | 0.00 | - | 1 | 4 | 42.69% |
| DE240524C00450000 | 2024-04-05 1:38PM EDT | 450.00 | 3.41 | 0.26 | 4.50 | 0.00 | - | 1 | 1 | 52.95% |
| DE240524C00455000 | 2024-04-22 2:46PM EDT | 455.00 | 1.08 | 0.19 | 2.06 | 0.00 | - | 1 | 2 | 44.26% |
| DE240524C00520000 | 2024-04-08 9:47AM EDT | 520.00 | 0.40 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 71.63% |
| DE240524C00530000 | 2024-04-26 10:50AM EDT | 530.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 32 | 50.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240524P00330000 | 2024-04-26 9:30AM EDT | 330.00 | 0.41 | 0.22 | 3.05 | 0.00 | - | 1 | 2 | 56.49% |
| DE240524P00335000 | 2024-04-16 12:40PM EDT | 335.00 | 1.14 | 0.32 | 1.10 | 0.00 | - | - | 1 | 40.45% |
| DE240524P00340000 | 2024-04-25 12:41PM EDT | 340.00 | 1.18 | 0.83 | 2.23 | 0.00 | - | 1 | 2 | 44.81% |
| DE240524P00345000 | 2024-04-23 1:13PM EDT | 345.00 | 0.96 | 1.14 | 1.68 | -0.20 | -17.24% | 2 | 2 | 38.21% |
| DE240524P00350000 | 2024-04-30 12:39PM EDT | 350.00 | 1.60 | 1.55 | 1.87 | -0.22 | -12.09% | 1 | 5 | 36.00% |
| DE240524P00355000 | 2024-04-26 2:25PM EDT | 355.00 | 1.65 | 1.97 | 2.93 | 0.00 | - | 10 | 18 | 37.65% |
| DE240524P00360000 | 2024-04-29 12:16PM EDT | 360.00 | 1.51 | 2.64 | 3.10 | 0.00 | - | 1 | 16 | 34.65% |
| DE240524P00365000 | 2024-04-30 2:50PM EDT | 365.00 | 3.66 | 3.40 | 3.90 | -0.64 | -14.88% | 1 | 18 | 33.82% |
| DE240524P00370000 | 2024-04-30 1:01PM EDT | 370.00 | 4.55 | 4.45 | 5.25 | +0.85 | +22.97% | 1 | 19 | 34.18% |
| DE240524P00375000 | 2024-04-29 11:50AM EDT | 375.00 | 3.72 | 5.30 | 6.25 | 0.00 | - | 2 | 15 | 32.72% |
| DE240524P00380000 | 2024-04-29 11:50AM EDT | 380.00 | 4.78 | 7.25 | 7.85 | 0.00 | - | 2 | 14 | 32.33% |
| DE240524P00385000 | 2024-04-29 2:28PM EDT | 385.00 | 5.95 | 9.05 | 13.20 | 0.00 | - | 2 | 12 | 40.83% |
| DE240524P00390000 | 2024-04-30 12:43PM EDT | 390.00 | 11.60 | 11.15 | 14.10 | +0.43 | +3.85% | 13 | 9 | 37.03% |
| DE240524P00395000 | 2024-04-30 3:29PM EDT | 395.00 | 14.14 | 12.20 | 14.25 | +1.96 | +16.09% | 3 | 27 | 30.77% |
| DE240524P00400000 | 2024-04-25 3:43PM EDT | 400.00 | 14.71 | 14.90 | 18.75 | -0.89 | -5.71% | 1 | 13 | 34.70% |
| DE240524P00405000 | 2024-04-25 10:56AM EDT | 405.00 | 21.80 | 18.00 | 20.35 | 0.00 | - | 2 | 17 | 30.42% |
| DE240524P00410000 | 2024-04-25 3:02PM EDT | 410.00 | 23.00 | 21.40 | 24.95 | 0.00 | - | 10 | 24 | 33.43% |
| DE240524P00415000 | 2024-04-08 9:53AM EDT | 415.00 | 14.95 | 24.85 | 28.45 | 0.00 | - | - | 1 | 32.76% |
| DE240524P00420000 | 2024-04-29 3:41PM EDT | 420.00 | 23.50 | 28.10 | 33.95 | 0.00 | - | 12 | 21 | 37.82% |
| DE240524P00450000 | 2024-04-10 1:13PM EDT | 450.00 | 39.95 | 54.65 | 62.15 | 0.00 | - | - | 1 | 49.09% |
© 2024 Yahoo. All rights reserved.