Deere & Company (DE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00360000 | 2024-05-16 10:24AM EDT | 2024-05-17 | 42.40 | 33.10 | 40.85 | 0.00 | - | 6 | 156 | 202.10% |
| DE240524C00360000 | 2024-04-18 10:42AM EDT | 2024-05-24 | 45.50 | 33.90 | 39.15 | 0.00 | - | - | 0 | 58.62% |
| DE240531C00360000 | 2024-05-10 11:51AM EDT | 2024-05-31 | 49.22 | 34.05 | 41.80 | 0.00 | - | - | 1 | 56.79% |
| DE240607C00360000 | 2024-05-07 11:07AM EDT | 2024-06-07 | 48.89 | 34.55 | 42.40 | 0.00 | - | - | 1 | 49.18% |
| DE240621C00360000 | 2024-05-16 2:39PM EDT | 2024-06-21 | 39.00 | 36.10 | 43.25 | 0.00 | - | 1 | 368 | 40.89% |
| DE240920C00360000 | 2024-05-16 12:35PM EDT | 2024-09-20 | 51.16 | 47.90 | 50.35 | 0.00 | - | 1 | 193 | 31.54% |
| DE250117C00360000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 58.00 | 58.45 | 60.60 | 0.00 | - | 7 | 175 | 31.85% |
| DE250620C00360000 | 2024-05-17 3:23PM EDT | 2025-06-20 | 71.21 | 69.10 | 73.80 | -11.94 | -14.36% | 1 | 47 | 33.88% |
| DE260116C00360000 | 2024-05-16 3:28PM EDT | 2026-01-16 | 81.90 | 80.90 | 86.15 | 0.00 | - | 1 | 12 | 34.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00360000 | 2024-05-17 2:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 75 | 501 | 69.53% |
| DE240524P00360000 | 2024-05-17 1:22PM EDT | 2024-05-24 | 0.08 | 0.01 | 3.85 | -0.16 | -66.67% | 20 | 18 | 56.91% |
| DE240531P00360000 | 2024-05-16 2:46PM EDT | 2024-05-31 | 0.21 | 0.05 | 3.95 | 0.00 | - | 5 | 10 | 52.78% |
| DE240607P00360000 | 2024-05-17 1:20PM EDT | 2024-06-07 | 0.45 | 0.14 | 0.71 | -2.90 | -86.57% | 8 | 22 | 26.48% |
| DE240614P00360000 | 2024-05-17 1:12PM EDT | 2024-06-14 | 0.73 | 0.48 | 0.90 | +0.12 | +19.67% | 9 | 29 | 24.37% |
| DE240621P00360000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 0.92 | 0.70 | 0.85 | -0.24 | -20.69% | 46 | 1,032 | 21.57% |
| DE240920P00360000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 6.50 | 6.25 | 6.95 | -0.15 | -2.26% | 62 | 437 | 22.85% |
| DE241220P00360000 | 2024-05-16 1:22PM EDT | 2024-12-20 | 12.00 | 11.65 | 12.75 | 0.00 | - | 3 | 106 | 23.51% |
| DE250117P00360000 | 2024-05-16 1:43PM EDT | 2025-01-17 | 13.40 | 12.00 | 14.30 | 0.00 | - | 9 | 594 | 23.57% |
| DE250321P00360000 | 2024-05-02 10:31AM EDT | 2025-03-21 | 21.40 | 16.15 | 17.30 | 0.00 | - | 1 | 51 | 23.47% |
| DE250620P00360000 | 2024-05-16 2:24PM EDT | 2025-06-20 | 20.88 | 20.10 | 21.55 | 0.00 | - | 15 | 211 | 23.60% |
| DE260116P00360000 | 2024-05-16 12:51PM EDT | 2026-01-16 | 27.89 | 27.60 | 29.25 | 0.00 | - | 12 | 50 | 23.37% |
© 2024 Yahoo. All rights reserved.