Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240614C00390000 | 2024-05-22 2:59PM EDT | 390.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| DE240614C00395000 | 2024-05-22 12:16PM EDT | 395.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| DE240614C00400000 | 2024-05-22 1:46PM EDT | 400.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 3.13% |
| DE240614C00405000 | 2024-05-22 12:08PM EDT | 405.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| DE240614C00410000 | 2024-05-22 2:32PM EDT | 410.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 6.25% |
| DE240614C00415000 | 2024-05-22 1:47PM EDT | 415.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| DE240614C00420000 | 2024-05-22 2:45PM EDT | 420.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| DE240614C00425000 | 2024-05-22 9:44AM EDT | 425.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| DE240614C00430000 | 2024-05-21 12:01PM EDT | 430.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 12.50% |
| DE240614C00435000 | 2024-05-21 12:01PM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| DE240614C00440000 | 2024-05-16 10:20AM EDT | 440.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DE240614C00445000 | 2024-05-20 12:58PM EDT | 445.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| DE240614C00450000 | 2024-05-15 10:49AM EDT | 450.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DE240614C00455000 | 2024-05-15 3:43PM EDT | 455.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| DE240614C00460000 | 2024-05-16 10:20AM EDT | 460.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DE240614C00465000 | 2024-05-16 10:35AM EDT | 465.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DE240614C00470000 | 2024-05-20 9:31AM EDT | 470.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| DE240614C00505000 | 2024-05-03 11:45AM EDT | 505.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240614P00335000 | 2024-05-17 9:33AM EDT | 335.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| DE240614P00340000 | 2024-05-16 9:32AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DE240614P00345000 | 2024-05-16 3:47PM EDT | 345.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 12.50% |
| DE240614P00350000 | 2024-05-16 3:52PM EDT | 350.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| DE240614P00355000 | 2024-05-16 10:20AM EDT | 355.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DE240614P00360000 | 2024-05-21 3:44PM EDT | 360.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| DE240614P00365000 | 2024-05-22 3:08PM EDT | 365.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| DE240614P00370000 | 2024-05-22 3:08PM EDT | 370.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| DE240614P00375000 | 2024-05-22 2:03PM EDT | 375.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| DE240614P00380000 | 2024-05-22 3:08PM EDT | 380.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 1.56% |
| DE240614P00385000 | 2024-05-22 3:08PM EDT | 385.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 14 | 75 | 0.39% |
| DE240614P00390000 | 2024-05-22 1:42PM EDT | 390.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| DE240614P00395000 | 2024-05-22 10:12AM EDT | 395.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| DE240614P00400000 | 2024-05-22 12:30PM EDT | 400.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DE240614P00405000 | 2024-05-21 3:48PM EDT | 405.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DE240614P00410000 | 2024-05-22 12:30PM EDT | 410.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DE240614P00415000 | 2024-05-20 12:52PM EDT | 415.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240614P00420000 | 2024-05-16 1:18PM EDT | 420.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.