UK Markets closed

Deere & Company (DE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
375.20+8.51 (+2.32%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE220617C001750002021-12-16 4:56PM EDT175.00175.00196.40199.750.00--20.00%
DE220617C002000002021-12-17 12:07PM EDT200.00150.05171.45175.500.00-5892.09%
DE220617C002100002021-11-24 10:33AM EDT210.00156.70139.75142.950.00--10.00%
DE220617C002400002021-11-16 4:29PM EDT240.00125.00111.45113.800.00-240.00%
DE220617C002500002022-01-04 2:02PM EDT250.00120.94123.25126.600.00-11080.20%
DE220617C002600002021-11-29 12:45PM EDT260.0096.5090.7091.900.00--10.00%
DE220617C002700002022-01-05 11:39AM EDT270.00118.42105.35108.25+15.20+14.73%1569.17%
DE220617C002800002021-11-26 12:19PM EDT280.0083.3075.0577.250.00-230.00%
DE220617C002900002022-01-04 11:39AM EDT290.0084.3087.3090.150.00-163369.07%
DE220617C003000002022-01-04 12:19PM EDT300.0077.2078.8581.700.00-72969.46%
DE220617C003100002021-12-29 1:09PM EDT310.0050.4070.9072.850.00-21068.42%
DE220617C003200002021-12-31 3:50PM EDT320.0039.8262.8064.900.00-11567.44%
DE220617C003300002022-01-04 4:50PM EDT330.0055.0055.6057.700.00-13367.66%
DE220617C003400002022-01-05 4:04PM EDT340.0050.4048.2049.60+3.15+6.67%1014865.03%
DE220617C003500002022-01-05 11:51AM EDT350.0050.1041.9543.15+9.35+22.94%211464.90%
DE220617C003600002022-01-05 12:22PM EDT360.0041.5536.0036.80+9.30+28.84%221863.94%
DE220617C003700002022-01-05 2:31PM EDT370.0035.2029.9031.50+7.95+29.17%86562.79%
DE220617C003800002022-01-05 4:36PM EDT380.0026.2525.6026.30+4.05+18.24%2810462.54%
DE220617C003900002022-01-05 12:03PM EDT390.0025.1021.2522.25+6.76+36.86%119762.28%
DE220617C004000002022-01-05 4:56PM EDT400.0017.8017.5018.55+3.20+21.92%4327961.92%
DE220617C004100002022-01-05 4:09PM EDT410.0014.8314.2014.90+1.83+14.08%58360.96%
DE220617C004200002022-01-05 3:00PM EDT420.0014.0511.5512.10+3.20+29.49%3913460.66%
DE220617C004300002022-01-05 3:42PM EDT430.0010.259.259.95+3.54+52.76%1619560.58%
DE220617C004400002022-01-05 3:42PM EDT440.008.317.457.90+2.51+43.28%4842260.30%
DE220617C004500002022-01-05 3:44PM EDT450.006.805.956.40+2.30+51.11%33160.35%
DE220617C004600002022-01-05 2:34PM EDT460.006.104.705.40+1.25+25.77%132660.80%
DE220617C004700002022-01-04 4:45PM EDT470.003.253.804.350.00-3861.04%
DE220617C004800002022-01-05 12:21PM EDT480.004.003.103.35+0.25+6.67%22861.01%
DE220617C004900002021-12-10 4:48PM EDT490.002.292.452.810.00-2061.49%
DE220617C005000002022-01-04 3:30PM EDT500.001.401.902.420.00-10962.06%
DE220617C005200002022-01-04 3:42PM EDT520.000.991.081.830.00-5010463.11%
DE220617C005400002021-11-26 11:59AM EDT540.001.370.220.830.00-1358.01%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DE220617P001700002022-01-05 10:36AM EDT170.000.920.390.93+0.02+2.22%180100126.95%
DE220617P001750002021-12-31 10:56AM EDT175.000.930.260.990.00-10121.68%
DE220617P001900002021-10-27 11:45AM EDT190.002.000.962.450.00--1130.03%
DE220617P002000002022-01-05 10:49AM EDT200.001.101.131.38-1.25-53.19%14241114.70%
DE220617P002100002022-01-04 1:18PM EDT210.001.331.271.590.00-110109.45%
DE220617P002200002022-01-05 10:36AM EDT220.001.591.111.86-1.51-48.71%9049102.52%
DE220617P002300002021-12-31 12:23PM EDT230.002.631.432.180.00-1598.88%
DE220617P002400002021-12-31 12:23PM EDT240.003.201.962.580.00-13696.12%
DE220617P002500002022-01-05 10:47AM EDT250.002.642.643.10-1.48-35.92%7016993.71%
DE220617P002600002022-01-04 4:52PM EDT260.003.053.453.700.00-157491.20%
DE220617P002700002022-01-05 1:29PM EDT270.003.754.154.45-3.00-44.44%15288.05%
DE220617P002800002022-01-05 11:29AM EDT280.004.255.055.40-0.65-13.27%191585.29%
DE220617P002900002022-01-04 1:40PM EDT290.006.056.156.550.00-38082.71%
DE220617P003000002022-01-04 3:39PM EDT300.007.457.557.950.00-3515880.44%
DE220617P003100002022-01-05 1:55PM EDT310.008.219.259.60-0.59-6.70%627078.28%
DE220617P003200002022-01-04 12:53PM EDT320.0011.1311.1511.700.00-2815076.26%
DE220617P003300002022-01-05 3:33PM EDT330.0012.9513.4514.10-6.95-34.92%818374.32%
DE220617P003400002022-01-05 4:06PM EDT340.0016.2016.3516.95-0.10-0.61%610372.79%
DE220617P003500002022-01-05 2:02PM EDT350.0017.6119.7520.40-2.09-10.61%2225471.58%
DE220617P003600002022-01-05 3:00PM EDT360.0021.3023.6024.30-2.50-10.50%5123270.35%
DE220617P003700002022-01-05 4:54PM EDT370.0028.4028.0028.85+1.15+4.22%232469.39%
DE220617P003800002022-01-05 4:55PM EDT380.0033.9033.1033.90-15.70-31.65%8055168.66%
DE220617P003900002022-01-05 3:02PM EDT390.0035.3038.7039.55-24.20-40.67%4468.04%
DE220617P004100002022-01-04 1:05PM EDT410.0053.7051.6552.700.00-4967.67%
DE220617P004600002021-11-10 2:38PM EDT460.00112.05104.80107.800.00--0107.76%
DE220617P004700002022-01-05 4:06PM EDT470.00100.30100.15102.80-19.70-16.42%3770.95%