Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240920C00200000 | 2024-03-27 2:38PM EDT | 200.00 | 210.74 | 193.90 | 201.05 | 0.00 | - | 1 | 1 | 73.20% |
| DE240920C00210000 | 2023-12-21 3:15PM EDT | 210.00 | 185.25 | 173.50 | 182.00 | 0.00 | - | - | 1 | 0.00% |
| DE240920C00240000 | 2023-09-25 10:47AM EDT | 240.00 | 152.59 | 144.40 | 147.05 | 0.00 | - | 11 | 11 | 0.00% |
| DE240920C00270000 | 2024-01-17 11:34AM EDT | 270.00 | 120.30 | 96.80 | 102.75 | 0.00 | - | - | 1 | 0.00% |
| DE240920C00280000 | 2024-01-17 11:34AM EDT | 280.00 | 111.65 | 86.95 | 92.55 | 0.00 | - | 2 | 2 | 0.00% |
| DE240920C00290000 | 2024-03-25 10:31AM EDT | 290.00 | 116.04 | 108.00 | 116.15 | 0.00 | - | 1 | 1 | 55.85% |
| DE240920C00300000 | 2024-04-25 11:19AM EDT | 300.00 | 98.00 | 98.15 | 105.15 | 0.00 | - | 2 | 16 | 49.99% |
| DE240920C00310000 | 2024-01-10 4:28PM EDT | 310.00 | 97.25 | 84.85 | 88.20 | 0.00 | - | 4 | 8 | 33.46% |
| DE240920C00320000 | 2024-04-08 9:30AM EDT | 320.00 | 102.90 | 79.80 | 86.45 | 0.00 | - | 20 | 26 | 43.91% |
| DE240920C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 93.90 | 73.55 | 75.20 | 0.00 | - | 20 | 25 | 38.10% |
| DE240920C00340000 | 2024-03-22 12:19PM EDT | 340.00 | 71.50 | 71.40 | 74.25 | 0.00 | - | 2 | 21 | 45.85% |
| DE240920C00350000 | 2024-04-16 1:49PM EDT | 350.00 | 60.00 | 57.25 | 60.40 | 0.00 | - | 5 | 24 | 36.77% |
| DE240920C00360000 | 2024-04-04 3:51PM EDT | 360.00 | 63.75 | 49.10 | 51.50 | 0.00 | - | 2 | 194 | 33.76% |
| DE240920C00370000 | 2024-04-26 11:28AM EDT | 370.00 | 41.11 | 39.75 | 43.65 | -2.81 | -6.40% | 1 | 247 | 31.70% |
| DE240920C00380000 | 2024-04-25 12:23PM EDT | 380.00 | 35.35 | 33.60 | 37.45 | 0.00 | - | 2 | 236 | 31.02% |
| DE240920C00390000 | 2024-04-25 12:58PM EDT | 390.00 | 31.65 | 30.25 | 31.05 | +2.30 | +7.84% | 1 | 134 | 29.64% |
| DE240920C00400000 | 2024-04-25 12:58PM EDT | 400.00 | 25.10 | 25.15 | 25.60 | +0.90 | +3.72% | 1 | 390 | 28.72% |
| DE240920C00410000 | 2024-04-26 12:13PM EDT | 410.00 | 20.25 | 20.45 | 20.85 | +0.55 | +2.79% | 5 | 767 | 27.97% |
| DE240920C00420000 | 2024-04-26 3:19PM EDT | 420.00 | 17.00 | 16.40 | 16.80 | 0.00 | - | 8 | 327 | 27.38% |
| DE240920C00430000 | 2024-04-26 11:21AM EDT | 430.00 | 12.40 | 12.95 | 13.40 | -0.75 | -5.70% | 1 | 483 | 26.91% |
| DE240920C00440000 | 2024-04-26 3:37PM EDT | 440.00 | 10.60 | 10.15 | 10.55 | +0.75 | +7.61% | 60 | 257 | 26.49% |
| DE240920C00450000 | 2024-04-25 10:02AM EDT | 450.00 | 7.71 | 7.80 | 8.25 | +1.21 | +18.62% | 3 | 516 | 26.19% |
| DE240920C00460000 | 2024-04-22 10:25AM EDT | 460.00 | 7.88 | 5.95 | 6.50 | 0.00 | - | 50 | 118 | 26.11% |
| DE240920C00470000 | 2024-04-12 2:49PM EDT | 470.00 | 7.20 | 4.45 | 5.05 | 0.00 | - | 7 | 132 | 25.98% |
| DE240920C00480000 | 2024-04-26 9:49AM EDT | 480.00 | 3.67 | 3.45 | 3.85 | +0.72 | +24.41% | 4 | 259 | 25.79% |
| DE240920C00490000 | 2024-04-19 12:39PM EDT | 490.00 | 4.20 | 2.60 | 2.88 | 0.00 | - | 2 | 130 | 25.57% |
| DE240920C00500000 | 2024-04-15 11:36AM EDT | 500.00 | 3.14 | 1.95 | 2.16 | 0.00 | - | 74 | 97 | 25.44% |
| DE240920C00510000 | 2024-04-17 9:42AM EDT | 510.00 | 2.28 | 1.46 | 1.65 | 0.00 | - | 1 | 72 | 25.46% |
| DE240920C00520000 | 2024-03-28 2:59PM EDT | 520.00 | 2.63 | 0.87 | 1.68 | 0.00 | - | 2 | 37 | 27.01% |
| DE240920C00530000 | 2024-04-22 3:56PM EDT | 530.00 | 1.25 | 0.50 | 1.48 | 0.00 | - | 10 | 38 | 27.71% |
| DE240920C00540000 | 2024-04-18 10:35AM EDT | 540.00 | 1.13 | 0.29 | 1.80 | 0.00 | - | 1 | 7 | 30.19% |
| DE240920C00550000 | 2024-04-08 1:32PM EDT | 550.00 | 1.34 | 0.21 | 2.10 | 0.00 | - | 1 | 6 | 32.53% |
| DE240920C00560000 | 2024-04-25 2:28PM EDT | 560.00 | 0.38 | 0.15 | 2.10 | 0.00 | - | 2 | 27 | 33.85% |
| DE240920C00570000 | 2024-03-07 4:57PM EDT | 570.00 | 0.36 | 0.36 | 1.50 | 0.00 | - | 4 | 7 | 32.94% |
| DE240920C00580000 | 2024-03-25 2:18PM EDT | 580.00 | 0.14 | 0.10 | 0.00 | 0.00 | - | 6 | 95 | 12.50% |
| DE240920C00590000 | 2024-03-06 11:14AM EDT | 590.00 | 0.21 | 0.03 | 1.50 | 0.00 | - | 2 | 45 | 35.32% |
| DE240920C00600000 | 2024-04-03 3:47PM EDT | 600.00 | 0.38 | 0.11 | 1.25 | 0.00 | - | 9 | 151 | 35.33% |
| DE240920C00610000 | 2024-04-03 3:47PM EDT | 610.00 | 0.34 | 0.03 | 0.35 | 0.00 | - | 9 | 246 | 30.16% |
| DE240920C00620000 | 2024-04-22 9:33AM EDT | 620.00 | 0.18 | 0.02 | 0.49 | 0.00 | - | 1 | 206 | 32.52% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240920P00180000 | 2024-04-22 2:01PM EDT | 180.00 | 0.26 | 0.00 | 4.10 | 0.00 | - | 2 | 65 | 71.51% |
| DE240920P00185000 | 2024-04-26 11:27AM EDT | 185.00 | 0.21 | 0.08 | 2.61 | -0.19 | -47.50% | 3 | 11 | 64.11% |
| DE240920P00190000 | 2024-04-26 11:11AM EDT | 190.00 | 0.23 | 0.00 | 0.92 | -0.04 | -14.81% | 3 | 5 | 52.49% |
| DE240920P00195000 | 2023-12-06 2:18PM EDT | 195.00 | 1.05 | 0.00 | 2.88 | 0.00 | - | 1 | 16 | 60.84% |
| DE240920P00200000 | 2024-04-26 3:56PM EDT | 200.00 | 0.25 | 0.24 | 0.58 | +0.10 | +66.67% | 7 | 17 | 50.78% |
| DE240920P00210000 | 2024-02-16 12:45PM EDT | 210.00 | 1.15 | 0.10 | 4.65 | 0.00 | - | 1 | 13 | 60.73% |
| DE240920P00220000 | 2024-01-08 4:24PM EDT | 220.00 | 0.99 | 0.00 | 3.25 | 0.00 | - | 2 | 12 | 52.71% |
| DE240920P00230000 | 2024-03-06 3:30PM EDT | 230.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 2 | 124 | 56.71% |
| DE240920P00240000 | 2024-02-16 2:03PM EDT | 240.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 58.48% |
| DE240920P00250000 | 2024-04-04 2:13PM EDT | 250.00 | 0.13 | 0.25 | 2.99 | 0.00 | - | 1 | 268 | 48.52% |
| DE240920P00260000 | 2024-03-27 3:39PM EDT | 260.00 | 0.66 | 0.32 | 2.00 | 0.00 | - | 2 | 172 | 41.16% |
| DE240920P00270000 | 2024-03-28 11:41AM EDT | 270.00 | 0.80 | 0.40 | 3.55 | 0.00 | - | 10 | 68 | 43.49% |
| DE240920P00280000 | 2024-04-15 10:53AM EDT | 280.00 | 1.65 | 0.55 | 2.05 | 0.00 | - | 2 | 78 | 35.17% |
| DE240920P00290000 | 2024-04-23 2:06PM EDT | 290.00 | 1.61 | 1.01 | 2.29 | 0.00 | - | 2 | 120 | 33.02% |
| DE240920P00300000 | 2024-04-26 3:52PM EDT | 300.00 | 2.30 | 1.96 | 2.31 | -0.15 | -6.12% | 12 | 1,899 | 30.12% |
| DE240920P00310000 | 2024-04-25 10:25AM EDT | 310.00 | 3.50 | 2.62 | 2.93 | 0.00 | - | 4 | 406 | 28.93% |
| DE240920P00320000 | 2024-04-26 3:54PM EDT | 320.00 | 3.75 | 3.50 | 3.85 | -0.50 | -11.76% | 4 | 587 | 28.07% |
| DE240920P00330000 | 2024-04-25 11:25AM EDT | 330.00 | 4.95 | 4.55 | 4.95 | -1.05 | -17.50% | 3 | 437 | 27.11% |
| DE240920P00340000 | 2024-04-18 3:22PM EDT | 340.00 | 6.68 | 6.00 | 6.45 | 0.00 | - | 9 | 341 | 26.34% |
| DE240920P00350000 | 2024-04-25 12:08PM EDT | 350.00 | 9.02 | 7.85 | 8.30 | 0.00 | - | 2 | 367 | 25.56% |
| DE240920P00360000 | 2024-04-26 2:50PM EDT | 360.00 | 10.00 | 10.15 | 10.55 | -2.35 | -19.03% | 1 | 316 | 24.75% |
| DE240920P00370000 | 2024-04-25 12:03PM EDT | 370.00 | 14.55 | 12.90 | 13.35 | 0.00 | - | 13 | 470 | 24.02% |
| DE240920P00380000 | 2024-04-26 3:34PM EDT | 380.00 | 16.00 | 16.30 | 16.75 | -2.35 | -12.81% | 21 | 404 | 23.32% |
| DE240920P00390000 | 2024-04-26 3:50PM EDT | 390.00 | 20.06 | 20.20 | 20.85 | -2.29 | -10.25% | 27 | 191 | 22.69% |
| DE240920P00400000 | 2024-04-26 12:13PM EDT | 400.00 | 25.55 | 24.90 | 25.50 | -1.90 | -6.92% | 7 | 295 | 21.94% |
| DE240920P00410000 | 2024-04-25 1:35PM EDT | 410.00 | 32.65 | 30.20 | 30.90 | 0.00 | - | 11 | 141 | 21.22% |
| DE240920P00420000 | 2024-04-25 11:05AM EDT | 420.00 | 40.30 | 36.25 | 39.20 | 0.00 | - | 11 | 70 | 22.86% |
| DE240920P00430000 | 2024-03-25 12:26PM EDT | 430.00 | 40.16 | 42.35 | 44.50 | 0.00 | - | 2 | 71 | 20.52% |
| DE240920P00440000 | 2024-04-12 1:44PM EDT | 440.00 | 48.24 | 50.00 | 54.90 | 0.00 | - | 1 | 3 | 23.68% |
| DE240920P00450000 | 2024-03-28 12:50PM EDT | 450.00 | 46.18 | 58.15 | 59.75 | 0.00 | - | 2 | 2 | 18.52% |
© 2024 Yahoo. All rights reserved.