Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621C00175000 | 2024-02-20 12:19PM EDT | 175.00 | 184.00 | 219.40 | 228.00 | 0.00 | - | 1 | 1 | 148.78% |
| DE240621C00180000 | 2024-03-21 3:25PM EDT | 180.00 | 219.19 | 218.60 | 225.95 | 0.00 | - | 2 | 84 | 165.47% |
| DE240621C00200000 | 2024-03-18 10:28AM EDT | 200.00 | 185.12 | 194.45 | 201.70 | 0.00 | - | 15 | 46 | 123.66% |
| DE240621C00210000 | 2024-01-12 1:22PM EDT | 210.00 | 183.68 | 171.00 | 178.90 | 0.00 | - | 3 | 3 | 0.00% |
| DE240621C00220000 | 2024-03-07 1:45PM EDT | 220.00 | 157.18 | 191.00 | 199.50 | 0.00 | - | 1 | 1 | 177.98% |
| DE240621C00240000 | 2023-06-09 1:53PM EDT | 240.00 | 152.26 | 174.10 | 179.80 | 0.00 | - | 1 | 0 | 163.42% |
| DE240621C00250000 | 2023-12-01 12:28PM EDT | 250.00 | 124.30 | 152.55 | 158.30 | 0.00 | - | 1 | 2 | 118.28% |
| DE240621C00260000 | 2023-06-15 1:42PM EDT | 260.00 | 157.35 | 166.35 | 170.45 | 0.00 | - | 2 | 1 | 175.22% |
| DE240621C00270000 | 2023-06-21 12:15PM EDT | 270.00 | 160.20 | 176.10 | 184.45 | 0.00 | - | 1 | 1 | 218.20% |
| DE240621C00280000 | 2023-11-30 4:10PM EDT | 280.00 | 92.00 | 124.75 | 129.35 | 0.00 | - | 1 | 2 | 100.99% |
| DE240621C00290000 | 2024-01-04 1:45PM EDT | 290.00 | 111.35 | 107.20 | 113.35 | 0.00 | - | 1 | 4 | 73.33% |
| DE240621C00300000 | 2024-03-07 12:08PM EDT | 300.00 | 79.43 | 112.05 | 120.80 | 0.00 | - | 1 | 19 | 109.99% |
| DE240621C00310000 | 2024-02-21 3:54PM EDT | 310.00 | 54.40 | 89.20 | 97.40 | 0.00 | - | 13 | 23 | 70.19% |
| DE240621C00320000 | 2024-03-14 10:51AM EDT | 320.00 | 65.89 | 78.60 | 85.60 | 0.00 | - | 7 | 10 | 60.77% |
| DE240621C00330000 | 2024-04-19 1:31PM EDT | 330.00 | 72.76 | 65.75 | 71.75 | 0.00 | - | 4 | 31 | 53.88% |
| DE240621C00340000 | 2024-04-19 1:31PM EDT | 340.00 | 68.91 | 56.30 | 62.55 | 0.00 | - | 3 | 24 | 49.87% |
| DE240621C00350000 | 2024-04-22 9:33AM EDT | 350.00 | 50.30 | 47.50 | 50.20 | 0.00 | - | 1 | 119 | 38.46% |
| DE240621C00360000 | 2024-04-12 11:26AM EDT | 360.00 | 54.20 | 38.85 | 41.50 | 0.00 | - | 1 | 371 | 35.54% |
| DE240621C00370000 | 2024-04-25 1:44PM EDT | 370.00 | 31.51 | 32.30 | 33.95 | +0.72 | +2.34% | 1 | 380 | 34.16% |
| DE240621C00380000 | 2024-04-25 3:35PM EDT | 380.00 | 24.80 | 25.40 | 25.80 | 0.00 | - | 21 | 431 | 30.70% |
| DE240621C00390000 | 2024-04-26 12:15PM EDT | 390.00 | 18.80 | 19.15 | 19.50 | 0.00 | - | 5 | 578 | 29.33% |
| DE240621C00400000 | 2024-04-26 2:54PM EDT | 400.00 | 15.10 | 13.90 | 14.30 | +1.05 | +7.47% | 15 | 1,581 | 28.39% |
| DE240621C00410000 | 2024-04-26 1:19PM EDT | 410.00 | 9.75 | 9.65 | 10.00 | -0.15 | -1.52% | 6 | 1,753 | 27.43% |
| DE240621C00420000 | 2024-04-26 3:44PM EDT | 420.00 | 6.85 | 6.40 | 6.80 | +0.22 | +3.32% | 25 | 1,144 | 26.84% |
| DE240621C00430000 | 2024-04-26 3:32PM EDT | 430.00 | 4.48 | 4.05 | 4.50 | +0.48 | +12.00% | 2 | 885 | 26.47% |
| DE240621C00440000 | 2024-04-26 3:57PM EDT | 440.00 | 2.73 | 2.48 | 2.91 | -0.07 | -2.50% | 5 | 1,183 | 26.26% |
| DE240621C00450000 | 2024-04-26 1:59PM EDT | 450.00 | 1.70 | 1.24 | 1.84 | +0.09 | +5.59% | 14 | 690 | 26.15% |
| DE240621C00460000 | 2024-04-26 3:46PM EDT | 460.00 | 1.13 | 0.95 | 1.16 | +0.31 | +37.80% | 325 | 1,031 | 26.22% |
| DE240621C00470000 | 2024-04-25 9:52AM EDT | 470.00 | 0.90 | 0.51 | 0.90 | 0.00 | - | 2 | 402 | 27.47% |
| DE240621C00480000 | 2024-04-25 3:21PM EDT | 480.00 | 0.92 | 0.30 | 1.50 | 0.00 | - | 1 | 77 | 33.31% |
| DE240621C00490000 | 2024-04-25 10:25AM EDT | 490.00 | 0.31 | 0.09 | 1.50 | 0.00 | - | 3 | 85 | 35.90% |
| DE240621C00500000 | 2024-04-18 2:29PM EDT | 500.00 | 0.38 | 0.04 | 1.50 | 0.00 | - | 4 | 242 | 38.40% |
| DE240621C00510000 | 2024-04-18 3:46PM EDT | 510.00 | 0.28 | 0.01 | 1.50 | 0.00 | - | 10 | 33 | 40.82% |
| DE240621C00520000 | 2024-04-18 2:01PM EDT | 520.00 | 0.22 | 0.02 | 1.50 | 0.00 | - | 13 | 119 | 43.16% |
| DE240621C00530000 | 2024-04-08 9:52AM EDT | 530.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | 1 | 5 | 45.42% |
| DE240621C00540000 | 2024-04-03 11:26AM EDT | 540.00 | 0.17 | 0.03 | 0.47 | 0.00 | - | 2 | 256 | 39.14% |
| DE240621C00550000 | 2024-02-22 2:53PM EDT | 550.00 | 0.06 | 0.03 | 1.29 | 0.00 | - | 2 | 13 | 48.38% |
| DE240621C00560000 | 2024-04-04 12:57PM EDT | 560.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 143 | 51.83% |
| DE240621C00570000 | 2024-03-01 2:34PM EDT | 570.00 | 0.08 | 0.02 | 0.33 | 0.00 | - | 2 | 3 | 42.48% |
| DE240621C00580000 | 2024-02-15 10:30AM EDT | 580.00 | 0.14 | 0.01 | 1.20 | 0.00 | - | 1 | 8 | 53.66% |
| DE240621C00600000 | 2024-03-25 11:30AM EDT | 600.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 7 | 118 | 46.80% |
| DE240621C00620000 | 2024-01-03 12:21PM EDT | 620.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | 1 | 14 | 67.65% |
| DE240621C00640000 | 2024-02-15 12:04PM EDT | 640.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 7 | 126 | 53.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240621P00175000 | 2024-03-20 10:47AM EDT | 175.00 | 0.08 | 0.00 | 3.80 | 0.00 | - | 1 | 325 | 118.93% |
| DE240621P00180000 | 2024-03-07 12:51PM EDT | 180.00 | 0.11 | 0.03 | 2.59 | 0.00 | - | 1 | 242 | 107.74% |
| DE240621P00185000 | 2024-02-20 4:50PM EDT | 185.00 | 0.20 | 0.05 | 2.49 | 0.00 | - | 2 | 31 | 103.78% |
| DE240621P00190000 | 2024-03-28 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 9 | 18 | 71.29% |
| DE240621P00195000 | 2024-03-12 10:31AM EDT | 195.00 | 0.13 | 0.00 | 1.69 | 0.00 | - | 2 | 60 | 90.89% |
| DE240621P00200000 | 2024-04-17 11:04AM EDT | 200.00 | 0.10 | 0.01 | 2.58 | 0.00 | - | 1 | 230 | 94.46% |
| DE240621P00210000 | 2024-04-25 3:48PM EDT | 210.00 | 0.78 | 0.05 | 2.89 | 0.00 | - | 1 | 2,210 | 90.45% |
| DE240621P00220000 | 2024-04-15 12:07PM EDT | 220.00 | 0.20 | 0.00 | 4.35 | 0.00 | - | 40 | 141 | 91.25% |
| DE240621P00230000 | 2024-04-25 3:48PM EDT | 230.00 | 0.79 | 0.03 | 3.80 | 0.00 | - | 1 | 115 | 83.06% |
| DE240621P00240000 | 2024-04-12 10:42AM EDT | 240.00 | 0.44 | 0.04 | 2.75 | 0.00 | - | 4 | 165 | 72.75% |
| DE240621P00250000 | 2024-02-23 3:23PM EDT | 250.00 | 0.50 | 0.00 | 4.55 | 0.00 | - | 12 | 121 | 74.61% |
| DE240621P00260000 | 2024-04-26 9:41AM EDT | 260.00 | 0.50 | 0.06 | 0.79 | +0.20 | +66.67% | 1 | 193 | 51.12% |
| DE240621P00270000 | 2024-04-10 2:03PM EDT | 270.00 | 0.60 | 0.08 | 2.25 | 0.00 | - | 3 | 100 | 55.71% |
| DE240621P00280000 | 2024-04-19 3:49PM EDT | 280.00 | 0.22 | 0.20 | 0.70 | -0.18 | -45.00% | 10 | 171 | 46.61% |
| DE240621P00290000 | 2024-04-25 1:26PM EDT | 290.00 | 0.41 | 0.13 | 0.45 | 0.00 | - | 1 | 139 | 39.45% |
| DE240621P00300000 | 2024-04-25 11:05AM EDT | 300.00 | 0.56 | 0.45 | 0.68 | 0.00 | - | 2 | 279 | 38.21% |
| DE240621P00310000 | 2024-04-23 10:32AM EDT | 310.00 | 0.51 | 0.52 | 1.10 | 0.00 | - | 1 | 638 | 37.61% |
| DE240621P00320000 | 2024-04-25 11:34AM EDT | 320.00 | 1.05 | 0.60 | 0.98 | 0.00 | - | 1 | 1,255 | 32.68% |
| DE240621P00330000 | 2024-04-26 3:46PM EDT | 330.00 | 1.14 | 1.15 | 1.28 | -0.35 | -23.49% | 5 | 974 | 30.41% |
| DE240621P00340000 | 2024-04-26 2:40PM EDT | 340.00 | 1.77 | 1.76 | 1.90 | -0.61 | -25.63% | 11 | 628 | 29.02% |
| DE240621P00350000 | 2024-04-26 3:49PM EDT | 350.00 | 2.65 | 2.71 | 2.87 | -0.50 | -15.87% | 12 | 1,305 | 27.88% |
| DE240621P00360000 | 2024-04-26 3:27PM EDT | 360.00 | 3.95 | 4.10 | 4.30 | -1.05 | -21.00% | 16 | 932 | 26.82% |
| DE240621P00370000 | 2024-04-26 1:13PM EDT | 370.00 | 6.10 | 6.10 | 6.40 | -0.65 | -9.63% | 4 | 1,251 | 25.95% |
| DE240621P00380000 | 2024-04-26 10:06AM EDT | 380.00 | 8.77 | 8.95 | 9.25 | -1.48 | -14.44% | 3 | 1,315 | 25.03% |
| DE240621P00390000 | 2024-04-26 3:51PM EDT | 390.00 | 12.34 | 12.75 | 13.00 | -0.92 | -6.94% | 32 | 358 | 24.09% |
| DE240621P00400000 | 2024-04-26 9:56AM EDT | 400.00 | 16.80 | 17.50 | 17.85 | -1.55 | -8.45% | 4 | 672 | 23.24% |
| DE240621P00410000 | 2024-04-25 12:42PM EDT | 410.00 | 25.95 | 23.30 | 23.80 | 0.00 | - | 26 | 279 | 22.37% |
| DE240621P00420000 | 2024-04-26 11:06AM EDT | 420.00 | 30.88 | 30.05 | 32.05 | -2.37 | -7.13% | 2 | 389 | 24.03% |
| DE240621P00430000 | 2024-04-17 3:54PM EDT | 430.00 | 37.45 | 37.10 | 40.35 | 0.00 | - | 1 | 49 | 24.55% |
| DE240621P00440000 | 2024-04-23 1:01PM EDT | 440.00 | 41.55 | 44.30 | 48.20 | 0.00 | - | 1 | 9 | 21.86% |
| DE240621P00450000 | 2024-03-28 12:55PM EDT | 450.00 | 41.40 | 52.35 | 59.40 | 0.00 | - | 1 | 1 | 29.18% |
| DE240621P00460000 | 2024-03-28 12:41PM EDT | 460.00 | 50.57 | 62.15 | 69.40 | 0.00 | - | 1 | 2 | 32.42% |
| DE240621P00470000 | 2023-11-07 4:50PM EDT | 470.00 | 100.20 | 106.25 | 110.35 | 0.00 | - | 11 | 0 | 94.49% |
| DE240621P00480000 | 2023-07-19 12:05PM EDT | 480.00 | 59.67 | 85.85 | 87.85 | 0.00 | - | 50 | 25 | 31.69% |
| DE240621P00490000 | 2023-09-26 12:46PM EDT | 490.00 | 110.75 | 118.05 | 122.95 | 0.00 | - | 2 | 0 | 88.85% |
| DE240621P00500000 | 2023-08-29 11:45AM EDT | 500.00 | 97.10 | 113.45 | 117.00 | 0.00 | - | 27 | 52 | 61.18% |
| DE240621P00520000 | 2024-04-26 3:52PM EDT | 520.00 | 125.37 | 122.20 | 129.40 | -1.53 | -1.21% | 1 | 1 | 49.15% |
| DE240621P00530000 | 2024-04-26 3:52PM EDT | 530.00 | 135.39 | 132.25 | 139.40 | -1.53 | -1.12% | 1 | 0 | 51.59% |
| DE240621P00540000 | 2024-03-26 1:01PM EDT | 540.00 | 143.22 | 142.60 | 149.75 | 0.00 | - | 2 | 0 | 55.47% |
| DE240621P00580000 | 2023-05-19 9:33AM EDT | 580.00 | 195.60 | 169.80 | 176.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240621P00600000 | 2024-03-26 1:01PM EDT | 600.00 | 203.20 | 201.90 | 209.15 | 0.00 | - | 2 | 0 | 65.60% |
© 2024 Yahoo. All rights reserved.