UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,852.37 +294.26 (+0.74%) Bitcoin GBP
52,020.89 +3,474.89 (+7.16%)
Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517C00440000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 1.03 | 1.00 | 1.05 | -0.25 | -19.53% | 477 | 622 | 51.95% |
| DE240524C00440000 | 2024-05-15 3:14PM EDT | 2024-05-24 | 2.20 | 1.95 | 2.24 | -0.10 | -4.35% | 29 | 39 | 36.35% |
| DE240531C00440000 | 2024-05-15 2:16PM EDT | 2024-05-31 | 2.61 | 2.50 | 2.91 | -0.64 | -19.69% | 12 | 12 | 30.69% |
| DE240607C00440000 | 2024-05-14 1:42PM EDT | 2024-06-07 | 4.24 | 2.98 | 3.60 | 0.00 | - | 3 | 20 | 28.10% |
| DE240614C00440000 | 2024-05-15 12:21PM EDT | 2024-06-14 | 4.17 | 3.70 | 4.45 | +3.37 | +421.25% | 1 | 3 | 27.04% |
| DE240621C00440000 | 2024-05-15 3:16PM EDT | 2024-06-21 | 4.85 | 4.70 | 4.95 | -0.02 | -0.41% | 127 | 1,289 | 25.60% |
| DE240920C00440000 | 2024-05-15 3:02PM EDT | 2024-09-20 | 15.00 | 15.00 | 15.60 | -0.80 | -5.06% | 11 | 279 | 25.93% |
| DE241220C00440000 | 2024-05-14 11:39AM EDT | 2024-12-20 | 25.85 | 24.30 | 25.40 | 0.00 | - | 9 | 12 | 27.69% |
| DE250117C00440000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 26.65 | 26.30 | 27.15 | -1.26 | -4.51% | 37 | 566 | 27.38% |
| DE250321C00440000 | 2024-05-10 11:24AM EDT | 2025-03-21 | 30.00 | 32.40 | 35.75 | 0.00 | - | 1 | 22 | 30.11% |
| DE250620C00440000 | 2024-04-18 10:39AM EDT | 2025-06-20 | 37.00 | 39.70 | 41.50 | 0.00 | - | 1 | 11 | 29.80% |
| DE260116C00440000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 46.20 | 52.75 | 54.80 | 0.00 | - | 1 | 30 | 30.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240517P00440000 | 2024-04-23 1:01PM EDT | 2024-05-17 | 40.13 | 22.80 | 26.80 | 0.00 | - | 1 | 0 | 60.47% |
| DE240621P00440000 | 2024-04-23 1:01PM EDT | 2024-06-21 | 41.55 | 27.70 | 28.90 | 0.00 | - | 1 | 9 | 22.84% |
| DE240920P00440000 | 2024-05-14 12:33PM EDT | 2024-09-20 | 36.18 | 33.20 | 35.30 | 0.00 | - | 1 | 5 | 20.09% |
| DE250117P00440000 | 2024-04-22 2:45PM EDT | 2025-01-17 | 52.05 | 40.60 | 42.25 | 0.00 | - | 2 | 478 | 19.91% |
| DE250321P00440000 | 2024-04-22 2:47PM EDT | 2025-03-21 | 54.75 | 44.10 | 45.45 | 0.00 | - | 2 | 7 | 19.94% |
| DE260116P00440000 | 2024-05-10 11:31AM EDT | 2026-01-16 | 60.85 | 55.50 | 57.35 | 0.00 | - | 1 | 19 | 19.85% |
© 2024 Yahoo. All rights reserved.