UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.86 -0.14 (-0.18%) GOLD FUTURES
2,316.30 +5.30 (+0.23%) DOW
38,231.48 +328.19 (+0.87%) Bitcoin GBP
47,283.61 +894.51 (+1.93%)
Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531C00355000 | 2024-04-30 12:34PM EDT | 355.00 | 39.50 | 41.90 | 43.90 | 0.00 | - | 1 | 1 | 38.28% |
| DE240531C00385000 | 2024-05-01 2:41PM EDT | 385.00 | 17.00 | 18.05 | 20.30 | 0.00 | - | 20 | 36 | 32.60% |
| DE240531C00390000 | 2024-05-01 11:59AM EDT | 390.00 | 12.00 | 16.25 | 17.15 | 0.00 | - | 3 | 8 | 31.89% |
| DE240531C00395000 | 2024-05-02 10:58AM EDT | 395.00 | 13.75 | 13.30 | 14.65 | +3.78 | +37.91% | 1 | 4 | 32.03% |
| DE240531C00400000 | 2024-04-29 11:49AM EDT | 400.00 | 14.92 | 11.15 | 11.85 | 0.00 | - | 18 | 22 | 30.90% |
| DE240531C00405000 | 2024-05-01 2:25PM EDT | 405.00 | 7.40 | 8.95 | 9.75 | 0.00 | - | 1 | 18 | 30.71% |
| DE240531C00410000 | 2024-05-02 10:25AM EDT | 410.00 | 6.00 | 7.40 | 8.30 | +0.50 | +9.09% | 6 | 16 | 31.41% |
| DE240531C00415000 | 2024-04-30 11:05AM EDT | 415.00 | 6.30 | 5.90 | 6.50 | 0.00 | - | 1 | 20 | 30.69% |
| DE240531C00420000 | 2024-04-30 12:33PM EDT | 420.00 | 3.95 | 2.74 | 5.00 | 0.00 | - | 1 | 15 | 30.06% |
| DE240531C00425000 | 2024-04-29 1:24PM EDT | 425.00 | 5.21 | 3.65 | 4.00 | 0.00 | - | 10 | 13 | 30.18% |
| DE240531C00430000 | 2024-05-02 1:43PM EDT | 430.00 | 2.87 | 2.76 | 3.20 | -1.28 | -30.84% | 4 | 13 | 30.39% |
| DE240531C00435000 | 2024-04-26 2:50PM EDT | 435.00 | 2.15 | 2.11 | 2.49 | 0.00 | - | 1 | 1 | 30.38% |
| DE240531C00440000 | 2024-04-29 1:35PM EDT | 440.00 | 2.45 | 1.12 | 1.91 | 0.00 | - | 1 | 6 | 30.34% |
| DE240531C00445000 | 2024-04-29 1:44PM EDT | 445.00 | 1.85 | 0.34 | 1.50 | 0.00 | - | 2 | 2 | 30.55% |
| DE240531C00510000 | 2024-04-18 2:34PM EDT | 510.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | - | 7 | 51.59% |
| DE240531C00520000 | 2024-04-17 1:43PM EDT | 520.00 | 0.15 | 0.00 | 2.67 | 0.00 | - | - | 3 | 56.25% |
| DE240531C00530000 | 2024-04-15 9:48AM EDT | 530.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | - | 3 | 56.20% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240531P00320000 | 2024-04-24 11:41AM EDT | 320.00 | 0.43 | 0.20 | 0.69 | 0.00 | - | - | 1 | 42.09% |
| DE240531P00330000 | 2024-04-24 11:13AM EDT | 330.00 | 0.88 | 0.36 | 1.03 | 0.00 | - | - | 1 | 40.10% |
| DE240531P00340000 | 2024-05-01 1:05PM EDT | 340.00 | 1.65 | 0.94 | 1.12 | 0.00 | - | 30 | 31 | 35.38% |
| DE240531P00345000 | 2024-05-01 12:45PM EDT | 345.00 | 2.01 | 1.24 | 2.46 | 0.00 | - | 5 | 126 | 40.13% |
| DE240531P00350000 | 2024-05-01 1:40PM EDT | 350.00 | 2.70 | 1.57 | 1.93 | 0.00 | - | 6 | 18 | 34.50% |
| DE240531P00355000 | 2024-04-30 11:46AM EDT | 355.00 | 2.50 | 2.04 | 2.33 | +0.25 | +11.11% | 4 | 302 | 33.34% |
| DE240531P00360000 | 2024-04-24 3:03PM EDT | 360.00 | 3.10 | 2.61 | 3.80 | 0.00 | - | 1 | 11 | 35.82% |
| DE240531P00365000 | 2024-05-01 12:02PM EDT | 365.00 | 5.30 | 3.45 | 3.75 | 0.00 | - | 2 | 3 | 32.20% |
| DE240531P00375000 | 2024-05-01 2:42PM EDT | 375.00 | 6.45 | 5.60 | 5.95 | 0.00 | - | 1 | 7 | 31.35% |
| DE240531P00380000 | 2024-04-29 2:30PM EDT | 380.00 | 5.20 | 7.05 | 7.45 | 0.00 | - | 1 | 21 | 31.11% |
| DE240531P00385000 | 2024-05-01 10:14AM EDT | 385.00 | 13.19 | 8.15 | 9.40 | 0.00 | - | 1 | 29 | 31.32% |
| DE240531P00390000 | 2024-05-01 12:51PM EDT | 390.00 | 14.35 | 10.65 | 11.45 | 0.00 | - | 10 | 21 | 31.10% |
| DE240531P00395000 | 2024-05-01 9:57AM EDT | 395.00 | 17.00 | 12.40 | 13.80 | 0.00 | - | 2 | 15 | 30.93% |
| DE240531P00400000 | 2024-04-26 3:04PM EDT | 400.00 | 14.58 | 15.50 | 16.25 | 0.00 | - | 1 | 10 | 30.36% |
| DE240531P00405000 | 2024-04-16 3:34PM EDT | 405.00 | 20.07 | 18.35 | 19.30 | 0.00 | - | 1 | 0 | 30.49% |
| DE240531P00410000 | 2024-04-25 10:34AM EDT | 410.00 | 25.98 | 21.60 | 23.05 | 0.00 | - | - | 1 | 31.65% |
© 2024 Yahoo. All rights reserved.