Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00340000 | 2024-05-15 3:07PM EDT | 2024-05-17 | 75.00 | 53.05 | 60.75 | 0.00 | - | 5 | 7 | 273.58% |
| DE240524C00340000 | 2024-05-14 10:03AM EDT | 2024-05-24 | 77.02 | 53.55 | 61.00 | 0.00 | - | 1 | 2 | 52.78% |
| DE240621C00340000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 57.50 | 55.25 | 62.65 | 0.00 | - | 13 | 34 | 52.47% |
| DE240920C00340000 | 2024-05-10 10:19AM EDT | 2024-09-20 | 77.92 | 64.35 | 68.65 | 0.00 | - | 1 | 22 | 37.60% |
| DE250117C00340000 | 2024-05-01 11:39AM EDT | 2025-01-17 | 68.50 | 73.15 | 76.30 | 0.00 | - | 1 | 16 | 34.76% |
| DE250321C00340000 | 2024-05-10 2:00PM EDT | 2025-03-21 | 91.50 | 76.15 | 82.20 | 0.00 | - | - | 1 | 36.04% |
| DE250620C00340000 | 2024-03-12 3:59PM EDT | 2025-06-20 | 69.80 | 100.65 | 106.45 | 0.00 | - | 12 | 24 | 49.02% |
| DE260116C00340000 | 2024-05-13 9:42AM EDT | 2026-01-16 | 110.95 | 93.95 | 99.40 | 0.00 | - | 1 | 28 | 35.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00340000 | 2024-05-16 3:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 1,636 | 110.94% |
| DE240524P00340000 | 2024-05-16 9:32AM EDT | 2024-05-24 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 78 | 82.23% |
| DE240531P00340000 | 2024-05-17 11:57AM EDT | 2024-05-31 | 0.16 | 0.01 | 0.23 | -0.03 | -15.79% | 9 | 33 | 37.94% |
| DE240621P00340000 | 2024-05-17 9:51AM EDT | 2024-06-21 | 0.57 | 0.14 | 3.05 | +0.30 | +111.11% | 11 | 534 | 42.84% |
| DE240920P00340000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 3.75 | 2.79 | 3.80 | -0.25 | -6.25% | 2 | 361 | 24.43% |
| DE241220P00340000 | 2024-05-17 12:30PM EDT | 2024-12-20 | 8.72 | 7.45 | 9.75 | +0.90 | +11.51% | 1 | 14 | 26.54% |
| DE250117P00340000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 10.00 | 8.90 | 10.65 | 0.00 | - | 14 | 837 | 25.98% |
| DE250321P00340000 | 2024-05-13 9:39AM EDT | 2025-03-21 | 9.38 | 11.30 | 12.40 | 0.00 | - | 4 | 10 | 24.85% |
| DE250620P00340000 | 2024-05-16 11:48AM EDT | 2025-06-20 | 15.73 | 14.90 | 16.55 | 0.00 | - | 15 | 51 | 25.17% |
| DE260116P00340000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 22.10 | 21.00 | 24.50 | 0.00 | - | 77 | 138 | 25.26% |
© 2024 Yahoo. All rights reserved.