UK Markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.81 +3.32 (+3.00%) GOLD FUTURES
1,823.50 +15.30 (+0.85%) DOW
32,219.20 +22.54 (+0.07%) BTC-GBP
24,168.63 -583.43 (-2.36%)
Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE220617C00175000 | 2021-12-16 4:56PM EDT | 175.00 | 175.00 | 196.40 | 199.75 | 0.00 | - | - | 2 | 0.00% |
| DE220617C00200000 | 2021-12-17 12:07PM EDT | 200.00 | 150.05 | 171.45 | 175.50 | 0.00 | - | 5 | 8 | 92.09% |
| DE220617C00210000 | 2021-11-24 10:33AM EDT | 210.00 | 156.70 | 139.75 | 142.95 | 0.00 | - | - | 1 | 0.00% |
| DE220617C00240000 | 2021-11-16 4:29PM EDT | 240.00 | 125.00 | 111.45 | 113.80 | 0.00 | - | 2 | 4 | 0.00% |
| DE220617C00250000 | 2022-01-04 2:02PM EDT | 250.00 | 120.94 | 123.25 | 126.60 | 0.00 | - | 1 | 10 | 80.20% |
| DE220617C00260000 | 2021-11-29 12:45PM EDT | 260.00 | 96.50 | 90.70 | 91.90 | 0.00 | - | - | 1 | 0.00% |
| DE220617C00270000 | 2022-01-05 11:39AM EDT | 270.00 | 118.42 | 105.35 | 108.25 | +15.20 | +14.73% | 1 | 5 | 69.17% |
| DE220617C00280000 | 2021-11-26 12:19PM EDT | 280.00 | 83.30 | 75.05 | 77.25 | 0.00 | - | 2 | 3 | 0.00% |
| DE220617C00290000 | 2022-01-04 11:39AM EDT | 290.00 | 84.30 | 87.30 | 90.15 | 0.00 | - | 16 | 33 | 69.07% |
| DE220617C00300000 | 2022-01-04 12:19PM EDT | 300.00 | 77.20 | 78.85 | 81.70 | 0.00 | - | 7 | 29 | 69.46% |
| DE220617C00310000 | 2021-12-29 1:09PM EDT | 310.00 | 50.40 | 70.90 | 72.85 | 0.00 | - | 2 | 10 | 68.42% |
| DE220617C00320000 | 2021-12-31 3:50PM EDT | 320.00 | 39.82 | 62.80 | 64.90 | 0.00 | - | 1 | 15 | 67.44% |
| DE220617C00330000 | 2022-01-04 4:50PM EDT | 330.00 | 55.00 | 55.60 | 57.70 | 0.00 | - | 1 | 33 | 67.66% |
| DE220617C00340000 | 2022-01-05 4:04PM EDT | 340.00 | 50.40 | 48.20 | 49.60 | +3.15 | +6.67% | 10 | 148 | 65.03% |
| DE220617C00350000 | 2022-01-05 11:51AM EDT | 350.00 | 50.10 | 41.95 | 43.15 | +9.35 | +22.94% | 2 | 114 | 64.90% |
| DE220617C00360000 | 2022-01-05 12:22PM EDT | 360.00 | 41.55 | 36.00 | 36.80 | +9.30 | +28.84% | 2 | 218 | 63.94% |
| DE220617C00370000 | 2022-01-05 2:31PM EDT | 370.00 | 35.20 | 29.90 | 31.50 | +7.95 | +29.17% | 8 | 65 | 62.79% |
| DE220617C00380000 | 2022-01-05 4:36PM EDT | 380.00 | 26.25 | 25.60 | 26.30 | +4.05 | +18.24% | 28 | 104 | 62.54% |
| DE220617C00390000 | 2022-01-05 12:03PM EDT | 390.00 | 25.10 | 21.25 | 22.25 | +6.76 | +36.86% | 11 | 97 | 62.28% |
| DE220617C00400000 | 2022-01-05 4:56PM EDT | 400.00 | 17.80 | 17.50 | 18.55 | +3.20 | +21.92% | 43 | 279 | 61.92% |
| DE220617C00410000 | 2022-01-05 4:09PM EDT | 410.00 | 14.83 | 14.20 | 14.90 | +1.83 | +14.08% | 5 | 83 | 60.96% |
| DE220617C00420000 | 2022-01-05 3:00PM EDT | 420.00 | 14.05 | 11.55 | 12.10 | +3.20 | +29.49% | 39 | 134 | 60.66% |
| DE220617C00430000 | 2022-01-05 3:42PM EDT | 430.00 | 10.25 | 9.25 | 9.95 | +3.54 | +52.76% | 16 | 195 | 60.58% |
| DE220617C00440000 | 2022-01-05 3:42PM EDT | 440.00 | 8.31 | 7.45 | 7.90 | +2.51 | +43.28% | 48 | 422 | 60.30% |
| DE220617C00450000 | 2022-01-05 3:44PM EDT | 450.00 | 6.80 | 5.95 | 6.40 | +2.30 | +51.11% | 3 | 31 | 60.35% |
| DE220617C00460000 | 2022-01-05 2:34PM EDT | 460.00 | 6.10 | 4.70 | 5.40 | +1.25 | +25.77% | 1 | 326 | 60.80% |
| DE220617C00470000 | 2022-01-04 4:45PM EDT | 470.00 | 3.25 | 3.80 | 4.35 | 0.00 | - | 3 | 8 | 61.04% |
| DE220617C00480000 | 2022-01-05 12:21PM EDT | 480.00 | 4.00 | 3.10 | 3.35 | +0.25 | +6.67% | 22 | 8 | 61.01% |
| DE220617C00490000 | 2021-12-10 4:48PM EDT | 490.00 | 2.29 | 2.45 | 2.81 | 0.00 | - | 2 | 0 | 61.49% |
| DE220617C00500000 | 2022-01-04 3:30PM EDT | 500.00 | 1.40 | 1.90 | 2.42 | 0.00 | - | 10 | 9 | 62.06% |
| DE220617C00520000 | 2022-01-04 3:42PM EDT | 520.00 | 0.99 | 1.08 | 1.83 | 0.00 | - | 50 | 104 | 63.11% |
| DE220617C00540000 | 2021-11-26 11:59AM EDT | 540.00 | 1.37 | 0.22 | 0.83 | 0.00 | - | 1 | 3 | 58.01% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE220617P00170000 | 2022-01-05 10:36AM EDT | 170.00 | 0.92 | 0.39 | 0.93 | +0.02 | +2.22% | 180 | 100 | 126.95% |
| DE220617P00175000 | 2021-12-31 10:56AM EDT | 175.00 | 0.93 | 0.26 | 0.99 | 0.00 | - | 1 | 0 | 121.68% |
| DE220617P00190000 | 2021-10-27 11:45AM EDT | 190.00 | 2.00 | 0.96 | 2.45 | 0.00 | - | - | 1 | 130.03% |
| DE220617P00200000 | 2022-01-05 10:49AM EDT | 200.00 | 1.10 | 1.13 | 1.38 | -1.25 | -53.19% | 142 | 41 | 114.70% |
| DE220617P00210000 | 2022-01-04 1:18PM EDT | 210.00 | 1.33 | 1.27 | 1.59 | 0.00 | - | 1 | 10 | 109.45% |
| DE220617P00220000 | 2022-01-05 10:36AM EDT | 220.00 | 1.59 | 1.11 | 1.86 | -1.51 | -48.71% | 90 | 49 | 102.52% |
| DE220617P00230000 | 2021-12-31 12:23PM EDT | 230.00 | 2.63 | 1.43 | 2.18 | 0.00 | - | 1 | 5 | 98.88% |
| DE220617P00240000 | 2021-12-31 12:23PM EDT | 240.00 | 3.20 | 1.96 | 2.58 | 0.00 | - | 1 | 36 | 96.12% |
| DE220617P00250000 | 2022-01-05 10:47AM EDT | 250.00 | 2.64 | 2.64 | 3.10 | -1.48 | -35.92% | 70 | 169 | 93.71% |
| DE220617P00260000 | 2022-01-04 4:52PM EDT | 260.00 | 3.05 | 3.45 | 3.70 | 0.00 | - | 15 | 74 | 91.20% |
| DE220617P00270000 | 2022-01-05 1:29PM EDT | 270.00 | 3.75 | 4.15 | 4.45 | -3.00 | -44.44% | 1 | 52 | 88.05% |
| DE220617P00280000 | 2022-01-05 11:29AM EDT | 280.00 | 4.25 | 5.05 | 5.40 | -0.65 | -13.27% | 1 | 915 | 85.29% |
| DE220617P00290000 | 2022-01-04 1:40PM EDT | 290.00 | 6.05 | 6.15 | 6.55 | 0.00 | - | 3 | 80 | 82.71% |
| DE220617P00300000 | 2022-01-04 3:39PM EDT | 300.00 | 7.45 | 7.55 | 7.95 | 0.00 | - | 35 | 158 | 80.44% |
| DE220617P00310000 | 2022-01-05 1:55PM EDT | 310.00 | 8.21 | 9.25 | 9.60 | -0.59 | -6.70% | 6 | 270 | 78.28% |
| DE220617P00320000 | 2022-01-04 12:53PM EDT | 320.00 | 11.13 | 11.15 | 11.70 | 0.00 | - | 28 | 150 | 76.26% |
| DE220617P00330000 | 2022-01-05 3:33PM EDT | 330.00 | 12.95 | 13.45 | 14.10 | -6.95 | -34.92% | 8 | 183 | 74.32% |
| DE220617P00340000 | 2022-01-05 4:06PM EDT | 340.00 | 16.20 | 16.35 | 16.95 | -0.10 | -0.61% | 6 | 103 | 72.79% |
| DE220617P00350000 | 2022-01-05 2:02PM EDT | 350.00 | 17.61 | 19.75 | 20.40 | -2.09 | -10.61% | 22 | 254 | 71.58% |
| DE220617P00360000 | 2022-01-05 3:00PM EDT | 360.00 | 21.30 | 23.60 | 24.30 | -2.50 | -10.50% | 51 | 232 | 70.35% |
| DE220617P00370000 | 2022-01-05 4:54PM EDT | 370.00 | 28.40 | 28.00 | 28.85 | +1.15 | +4.22% | 2 | 324 | 69.39% |
| DE220617P00380000 | 2022-01-05 4:55PM EDT | 380.00 | 33.90 | 33.10 | 33.90 | -15.70 | -31.65% | 80 | 551 | 68.66% |
| DE220617P00390000 | 2022-01-05 3:02PM EDT | 390.00 | 35.30 | 38.70 | 39.55 | -24.20 | -40.67% | 4 | 4 | 68.04% |
| DE220617P00410000 | 2022-01-04 1:05PM EDT | 410.00 | 53.70 | 51.65 | 52.70 | 0.00 | - | 4 | 9 | 67.67% |
| DE220617P00460000 | 2021-11-10 2:38PM EDT | 460.00 | 112.05 | 104.80 | 107.80 | 0.00 | - | - | 0 | 107.76% |
| DE220617P00470000 | 2022-01-05 4:06PM EDT | 470.00 | 100.30 | 100.15 | 102.80 | -19.70 | -16.42% | 3 | 7 | 70.95% |
© 2022 Yahoo. All rights reserved.
