UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.13 +0.88 (+1.20%) GOLD FUTURES
2,373.40 +26.00 (+1.11%) DOW
38,793.69 +82.40 (+0.21%) Bitcoin GBP
55,702.74 +697.77 (+1.27%)
Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628C00300000 | 2024-05-30 3:59PM EDT | 300.00 | 71.50 | 67.90 | 74.05 | 0.00 | - | 1 | 1 | 65.42% |
| DE240628C00345000 | 2024-06-03 9:34AM EDT | 345.00 | 29.80 | 25.10 | 28.80 | 0.00 | - | 1 | 1 | 29.82% |
| DE240628C00350000 | 2024-05-28 12:49PM EDT | 350.00 | 23.00 | 21.35 | 25.00 | 0.00 | - | 1 | 1 | 30.49% |
| DE240628C00360000 | 2024-06-05 9:46AM EDT | 360.00 | 11.40 | 14.70 | 15.90 | +0.25 | +2.24% | 1 | 4 | 24.39% |
| DE240628C00365000 | 2024-06-04 3:14PM EDT | 365.00 | 8.85 | 11.10 | 11.45 | -1.27 | -12.55% | 3 | 3 | 20.90% |
| DE240628C00370000 | 2024-06-05 2:31PM EDT | 370.00 | 8.10 | 8.05 | 8.35 | +0.85 | +11.72% | 3 | 23 | 20.19% |
| DE240628C00375000 | 2024-06-05 1:17PM EDT | 375.00 | 5.00 | 5.55 | 5.80 | -0.15 | -2.91% | 6 | 11 | 19.61% |
| DE240628C00380000 | 2024-06-05 1:50PM EDT | 380.00 | 3.30 | 2.93 | 3.90 | +0.30 | +10.00% | 4 | 21 | 19.36% |
| DE240628C00385000 | 2024-06-04 2:02PM EDT | 385.00 | 1.99 | 2.33 | 2.54 | 0.00 | - | 20 | 33 | 19.29% |
| DE240628C00390000 | 2024-06-05 12:31PM EDT | 390.00 | 1.48 | 1.43 | 1.96 | -0.07 | -4.52% | 10 | 61 | 20.76% |
| DE240628C00395000 | 2024-06-04 3:45PM EDT | 395.00 | 0.83 | 0.89 | 1.14 | -0.11 | -11.70% | 1 | 35 | 20.24% |
| DE240628C00400000 | 2024-06-05 12:24PM EDT | 400.00 | 0.57 | 0.55 | 0.70 | +0.05 | +9.62% | 15 | 32 | 20.36% |
| DE240628C00405000 | 2024-06-05 11:30AM EDT | 405.00 | 0.35 | 0.30 | 0.50 | -0.10 | -22.22% | 20 | 68 | 21.24% |
| DE240628C00410000 | 2024-06-03 2:32PM EDT | 410.00 | 0.35 | 0.10 | 2.98 | 0.00 | - | 4 | 28 | 37.62% |
| DE240628C00415000 | 2024-05-31 10:54AM EDT | 415.00 | 0.55 | 0.01 | 1.10 | 0.00 | - | 3 | 37 | 30.68% |
| DE240628C00420000 | 2024-05-24 11:19AM EDT | 420.00 | 0.60 | 0.01 | 4.65 | 0.00 | - | 1 | 15 | 50.42% |
| DE240628C00425000 | 2024-05-20 11:46AM EDT | 425.00 | 1.75 | 0.04 | 4.60 | 0.00 | - | 3 | 7 | 53.19% |
| DE240628C00430000 | 2024-05-21 9:54AM EDT | 430.00 | 1.97 | 0.02 | 4.60 | 0.00 | - | 1 | 21 | 56.07% |
| DE240628C00440000 | 2024-05-24 11:32AM EDT | 440.00 | 0.09 | 0.01 | 4.60 | 0.00 | - | 1 | 4 | 50.35% |
| DE240628C00445000 | 2024-05-13 10:35AM EDT | 445.00 | 3.47 | 0.01 | 4.80 | 0.00 | - | 1 | 1 | 53.32% |
| DE240628C00450000 | 2024-05-22 1:46PM EDT | 450.00 | 0.12 | 0.01 | 0.22 | 0.00 | - | 5 | 18 | 35.21% |
| DE240628C00455000 | 2024-05-23 11:16AM EDT | 455.00 | 0.40 | 0.01 | 2.17 | 0.00 | - | 5 | 10 | 56.51% |
| DE240628C00465000 | 2024-05-20 3:49PM EDT | 465.00 | 0.12 | 0.01 | 2.08 | 0.00 | - | 1 | 2 | 52.00% |
| DE240628C00475000 | 2024-05-16 10:48AM EDT | 475.00 | 0.50 | 0.01 | 1.31 | 0.00 | - | - | 2 | 51.34% |
| DE240628C00480000 | 2024-05-28 11:46AM EDT | 480.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 5 | 7 | 54.15% |
| DE240628C00500000 | 2024-05-14 10:06AM EDT | 500.00 | 0.49 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 74.82% |
| DE240628C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 82.14% |
| DE240628C00530000 | 2024-05-15 3:45PM EDT | 530.00 | 0.40 | 0.01 | 0.44 | 0.00 | - | 8 | 13 | 59.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628P00220000 | 2024-05-28 3:03PM EDT | 220.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 80.08% |
| DE240628P00300000 | 2024-05-29 1:23PM EDT | 300.00 | 0.27 | 0.01 | 4.60 | 0.00 | - | 1 | 2 | 62.73% |
| DE240628P00320000 | 2024-06-04 12:08PM EDT | 320.00 | 0.34 | 0.04 | 0.45 | 0.00 | - | 2 | 3 | 32.84% |
| DE240628P00325000 | 2024-05-30 1:04PM EDT | 325.00 | 0.51 | 0.01 | 5.05 | 0.00 | - | 22 | 22 | 57.31% |
| DE240628P00330000 | 2024-06-04 2:03PM EDT | 330.00 | 0.53 | 0.04 | 2.90 | 0.00 | - | 30 | 81 | 43.48% |
| DE240628P00335000 | 2024-06-05 12:01PM EDT | 335.00 | 0.48 | 0.38 | 0.51 | -0.18 | -27.27% | 1 | 100 | 24.93% |
| DE240628P00340000 | 2024-06-05 1:37PM EDT | 340.00 | 0.81 | 0.38 | 0.78 | -0.42 | -34.15% | 2 | 23 | 24.27% |
| DE240628P00345000 | 2024-06-04 2:29PM EDT | 345.00 | 1.26 | 0.89 | 1.14 | 0.00 | - | 2 | 38 | 23.40% |
| DE240628P00350000 | 2024-06-05 1:53PM EDT | 350.00 | 1.75 | 0.70 | 1.57 | -0.05 | -2.78% | 4 | 73 | 22.14% |
| DE240628P00355000 | 2024-06-04 3:43PM EDT | 355.00 | 2.75 | 2.05 | 2.31 | 0.00 | - | 9 | 67 | 21.41% |
| DE240628P00360000 | 2024-06-05 3:11PM EDT | 360.00 | 3.33 | 2.85 | 3.40 | +0.75 | +29.07% | 7 | 72 | 20.84% |
| DE240628P00365000 | 2024-06-05 3:14PM EDT | 365.00 | 4.85 | 4.70 | 4.95 | -2.55 | -34.46% | 2 | 90 | 20.48% |
| DE240628P00370000 | 2024-06-05 12:37PM EDT | 370.00 | 7.24 | 6.65 | 7.05 | -0.95 | -11.60% | 15 | 57 | 20.33% |
| DE240628P00375000 | 2024-06-05 11:30AM EDT | 375.00 | 10.70 | 9.25 | 9.70 | -3.15 | -22.74% | 1 | 46 | 20.28% |
| DE240628P00380000 | 2024-05-30 12:49PM EDT | 380.00 | 16.37 | 12.40 | 14.55 | 0.00 | - | 5 | 34 | 25.02% |
| DE240628P00385000 | 2024-06-03 3:34PM EDT | 385.00 | 18.40 | 15.95 | 18.10 | 0.00 | - | 2 | 33 | 25.34% |
| DE240628P00390000 | 2024-06-04 1:01PM EDT | 390.00 | 25.44 | 20.05 | 21.35 | 0.00 | - | 1 | 37 | 23.54% |
| DE240628P00395000 | 2024-05-31 9:30AM EDT | 395.00 | 25.00 | 24.35 | 25.65 | 0.00 | - | 2 | 18 | 24.21% |
| DE240628P00400000 | 2024-06-04 1:01PM EDT | 400.00 | 34.87 | 28.60 | 33.50 | 0.00 | - | 1 | 19 | 38.12% |
| DE240628P00405000 | 2024-05-23 3:45PM EDT | 405.00 | 25.75 | 33.40 | 38.30 | 0.00 | - | 4 | 15 | 40.88% |
| DE240628P00410000 | 2024-05-17 11:19AM EDT | 410.00 | 20.21 | 37.25 | 43.30 | 0.00 | - | 2 | 0 | 44.18% |
| DE240628P00415000 | 2024-05-15 11:04AM EDT | 415.00 | 13.37 | 42.50 | 48.30 | 0.00 | - | - | 5 | 47.36% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 420.00 | 27.80 | 46.80 | 53.35 | 0.00 | - | 2 | 0 | 50.62% |
| DE240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 79.92 | 87.15 | 93.40 | 0.00 | - | 2 | 2 | 54.93% |
| DE240628P00465000 | 2024-05-23 3:55PM EDT | 465.00 | 84.95 | 92.50 | 98.35 | 0.00 | - | - | 0 | 58.14% |
© 2024 Yahoo. All rights reserved.