Deere & Company (DE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419C00390000 | 2024-04-19 1:11PM EDT | 2024-04-19 | 10.62 | 8.40 | 12.05 | +0.72 | +7.27% | 20 | 356 | 74.02% |
| DE240426C00390000 | 2024-04-18 11:27AM EDT | 2024-04-26 | 14.11 | 11.90 | 13.35 | 0.00 | - | 1 | 141 | 32.69% |
| DE240503C00390000 | 2024-04-17 9:55AM EDT | 2024-05-03 | 13.25 | 13.90 | 15.45 | +0.25 | +1.92% | 8 | 15 | 31.12% |
| DE240517C00390000 | 2024-04-19 11:54AM EDT | 2024-05-17 | 20.85 | 19.95 | 20.35 | -0.15 | -0.71% | 6 | 398 | 33.98% |
| DE240524C00390000 | 2024-04-16 10:46AM EDT | 2024-05-24 | 15.88 | 20.70 | 22.70 | 0.00 | - | 3 | 6 | 35.39% |
| DE240531C00390000 | 2024-04-12 2:49PM EDT | 2024-05-31 | 22.26 | 21.60 | 22.55 | 0.00 | - | 1 | 1 | 32.09% |
| DE240621C00390000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 25.60 | 24.90 | 25.50 | +2.10 | +8.94% | 3 | 569 | 30.88% |
| DE240920C00390000 | 2024-04-12 1:08PM EDT | 2024-09-20 | 36.95 | 35.50 | 36.60 | 0.00 | - | 21 | 114 | 30.81% |
| DE250117C00390000 | 2024-04-18 10:44AM EDT | 2025-01-17 | 48.50 | 46.90 | 49.00 | 0.00 | - | 1 | 205 | 32.38% |
| DE250620C00390000 | 2024-04-17 11:55AM EDT | 2025-06-20 | 57.25 | 59.75 | 62.75 | 0.00 | - | 6 | 31 | 34.09% |
| DE260116C00390000 | 2024-04-16 9:44AM EDT | 2026-01-16 | 66.00 | 72.45 | 74.55 | 0.00 | - | 1 | 27 | 33.72% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240419P00390000 | 2024-04-19 12:57PM EDT | 2024-04-19 | 0.10 | 0.05 | 0.25 | -0.20 | -66.67% | 30 | 383 | 33.11% |
| DE240426P00390000 | 2024-04-19 1:43PM EDT | 2024-04-26 | 2.15 | 1.81 | 2.01 | -0.68 | -24.03% | 10 | 154 | 23.72% |
| DE240503P00390000 | 2024-04-19 12:33PM EDT | 2024-05-03 | 3.71 | 3.40 | 3.75 | -0.63 | -14.52% | 28 | 51 | 23.80% |
| DE240510P00390000 | 2024-04-18 2:12PM EDT | 2024-05-10 | 5.95 | 4.65 | 4.95 | 0.00 | - | 8 | 34 | 23.11% |
| DE240517P00390000 | 2024-04-19 1:07PM EDT | 2024-05-17 | 8.25 | 8.25 | 8.55 | -0.23 | -2.71% | 16 | 678 | 28.78% |
| DE240524P00390000 | 2024-04-16 10:51AM EDT | 2024-05-24 | 13.33 | 8.65 | 9.70 | 0.00 | - | 4 | 6 | 28.26% |
| DE240531P00390000 | 2024-04-18 10:54AM EDT | 2024-05-31 | 9.30 | 9.60 | 14.00 | 0.00 | - | 10 | 10 | 34.05% |
| DE240621P00390000 | 2024-04-19 1:01PM EDT | 2024-06-21 | 11.48 | 11.55 | 11.85 | -0.87 | -7.04% | 6 | 326 | 24.56% |
| DE240920P00390000 | 2024-04-18 11:03AM EDT | 2024-09-20 | 18.85 | 19.10 | 19.85 | 0.00 | - | 41 | 182 | 23.75% |
| DE250117P00390000 | 2024-04-19 1:20PM EDT | 2025-01-17 | 27.45 | 26.75 | 27.50 | +0.85 | +3.20% | 89 | 393 | 23.55% |
| DE250321P00390000 | 2024-04-12 12:29PM EDT | 2025-03-21 | 28.95 | 29.80 | 30.85 | 0.00 | - | 4 | 6 | 23.48% |
| DE250620P00390000 | 2024-04-12 2:18PM EDT | 2025-06-20 | 34.30 | 33.60 | 35.05 | 0.00 | - | 8 | 632 | 23.33% |
| DE260116P00390000 | 2024-04-16 3:57PM EDT | 2026-01-16 | 43.30 | 40.80 | 41.90 | 0.00 | - | 16 | 81 | 22.45% |
© 2024 Yahoo. All rights reserved.