Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503C00350000 | 2024-05-02 12:32PM EDT | 350.00 | 43.10 | 41.60 | 49.45 | -8.40 | -16.31% | 2 | 3 | 228.56% |
| DE240503C00360000 | 2024-04-29 9:30AM EDT | 360.00 | 35.40 | 31.30 | 39.40 | 0.00 | - | 1 | 3 | 191.04% |
| DE240503C00365000 | 2024-04-30 2:52PM EDT | 365.00 | 26.65 | 27.10 | 34.50 | 0.00 | - | 1 | 2 | 174.49% |
| DE240503C00370000 | 2024-05-01 9:40AM EDT | 370.00 | 16.66 | 22.85 | 29.50 | 0.00 | - | 1 | 1 | 72.56% |
| DE240503C00380000 | 2024-04-26 11:53AM EDT | 380.00 | 14.11 | 14.25 | 19.20 | 0.00 | - | 1 | 1 | 65.97% |
| DE240503C00385000 | 2024-05-02 10:20AM EDT | 385.00 | 4.80 | 9.90 | 13.50 | +0.60 | +14.29% | 13 | 74 | 50.00% |
| DE240503C00387500 | 2024-05-02 1:27PM EDT | 387.50 | 8.00 | 7.55 | 10.65 | +4.40 | +122.22% | 33 | 78 | 65.99% |
| DE240503C00390000 | 2024-05-02 3:08PM EDT | 390.00 | 8.10 | 4.75 | 8.60 | +5.40 | +200.00% | 51 | 98 | 61.82% |
| DE240503C00392500 | 2024-05-02 3:46PM EDT | 392.50 | 4.03 | 4.05 | 5.40 | +2.31 | +134.30% | 97 | 273 | 41.21% |
| DE240503C00395000 | 2024-05-02 3:22PM EDT | 395.00 | 4.20 | 2.63 | 3.10 | +3.18 | +311.76% | 150 | 105 | 31.37% |
| DE240503C00397500 | 2024-05-02 3:59PM EDT | 397.50 | 1.53 | 1.52 | 1.84 | +0.91 | +146.77% | 147 | 100 | 30.62% |
| DE240503C00400000 | 2024-05-02 3:49PM EDT | 400.00 | 0.70 | 0.81 | 1.02 | +0.25 | +55.56% | 148 | 171 | 30.64% |
| DE240503C00402500 | 2024-05-02 3:12PM EDT | 402.50 | 0.63 | 0.32 | 0.51 | +0.14 | +28.57% | 22 | 102 | 30.62% |
| DE240503C00405000 | 2024-05-02 3:31PM EDT | 405.00 | 0.30 | 0.13 | 0.33 | -0.12 | -28.57% | 47 | 172 | 33.55% |
| DE240503C00407500 | 2024-05-02 3:29PM EDT | 407.50 | 0.13 | 0.10 | 0.81 | +0.02 | +18.18% | 3 | 41 | 51.81% |
| DE240503C00410000 | 2024-05-02 3:29PM EDT | 410.00 | 0.10 | 0.02 | 0.58 | +0.04 | +66.67% | 44 | 181 | 53.56% |
| DE240503C00412500 | 2024-05-02 12:51PM EDT | 412.50 | 0.10 | 0.01 | 0.27 | 0.00 | - | 3 | 44 | 50.10% |
| DE240503C00415000 | 2024-05-02 2:03PM EDT | 415.00 | 0.03 | 0.01 | 0.38 | -0.07 | -70.00% | 6 | 204 | 52.25% |
| DE240503C00417500 | 2024-05-02 3:57PM EDT | 417.50 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 2 | 52 | 53.61% |
| DE240503C00420000 | 2024-05-02 3:58PM EDT | 420.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 77 | 47.66% |
| DE240503C00422500 | 2024-05-02 3:58PM EDT | 422.50 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 1 | 8 | 51.56% |
| DE240503C00425000 | 2024-05-02 11:18AM EDT | 425.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 37 | 51.56% |
| DE240503C00430000 | 2024-04-30 3:01PM EDT | 430.00 | 0.03 | 0.00 | 1.43 | 0.00 | - | 1 | 61 | 106.84% |
| DE240503C00435000 | 2024-04-29 12:09PM EDT | 435.00 | 0.23 | 0.00 | 1.47 | 0.00 | - | 2 | 8 | 118.80% |
| DE240503C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 130.27% |
| DE240503C00445000 | 2024-04-22 10:25AM EDT | 445.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 20 | 123 | 140.97% |
| DE240503C00450000 | 2024-04-09 11:10AM EDT | 450.00 | 0.66 | 0.00 | 1.80 | 0.00 | - | 2 | 1 | 157.32% |
| DE240503C00455000 | 2024-04-05 12:08PM EDT | 455.00 | 0.45 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 167.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240503P00230000 | 2024-04-23 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| DE240503P00315000 | 2024-04-17 10:07AM EDT | 315.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 322.31% |
| DE240503P00325000 | 2024-03-25 10:50AM EDT | 325.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 221.29% |
| DE240503P00330000 | 2024-04-22 10:25AM EDT | 330.00 | 0.06 | 0.00 | 3.80 | 0.00 | - | 20 | 21 | 254.79% |
| DE240503P00335000 | 2024-04-26 9:42AM EDT | 335.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 20 | 23 | 238.48% |
| DE240503P00340000 | 2024-04-17 10:07AM EDT | 340.00 | 0.41 | 0.00 | 1.97 | 0.00 | - | 2 | 4 | 189.65% |
| DE240503P00345000 | 2024-04-23 2:06PM EDT | 345.00 | 0.05 | 0.00 | 2.27 | 0.00 | - | 6 | 12 | 180.91% |
| DE240503P00350000 | 2024-04-25 12:41PM EDT | 350.00 | 0.19 | 0.00 | 3.80 | 0.00 | - | 30 | 50 | 189.75% |
| DE240503P00355000 | 2024-04-29 11:51AM EDT | 355.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 17 | 23 | 173.54% |
| DE240503P00360000 | 2024-05-02 3:59PM EDT | 360.00 | 0.03 | 0.02 | 0.42 | -0.07 | -70.00% | 25 | 52 | 96.58% |
| DE240503P00362500 | 2024-05-02 3:58PM EDT | 362.50 | 0.03 | 0.02 | 0.08 | -0.07 | -70.00% | 221 | 59 | 72.66% |
| DE240503P00365000 | 2024-04-25 12:54PM EDT | 365.00 | 0.38 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 140.72% |
| DE240503P00367500 | 2024-04-29 9:30AM EDT | 367.50 | 0.04 | 0.01 | 2.46 | 0.00 | - | 1 | 51 | 116.26% |
| DE240503P00370000 | 2024-05-02 12:05PM EDT | 370.00 | 0.07 | 0.02 | 0.79 | -0.15 | -68.18% | 8 | 406 | 82.23% |
| DE240503P00372500 | 2024-05-01 3:37PM EDT | 372.50 | 0.33 | 0.03 | 1.80 | 0.00 | - | 5 | 63 | 92.43% |
| DE240503P00375000 | 2024-05-02 2:56PM EDT | 375.00 | 0.05 | 0.02 | 0.24 | -0.34 | -87.18% | 19 | 140 | 55.27% |
| DE240503P00377500 | 2024-05-02 3:58PM EDT | 377.50 | 0.11 | 0.02 | 0.11 | -0.65 | -85.53% | 30 | 446 | 48.24% |
| DE240503P00380000 | 2024-05-02 3:00PM EDT | 380.00 | 0.05 | 0.03 | 0.10 | -1.09 | -95.61% | 78 | 156 | 41.90% |
| DE240503P00382500 | 2024-05-02 3:29PM EDT | 382.50 | 0.17 | 0.06 | 0.47 | -1.02 | -85.71% | 62 | 185 | 50.78% |
| DE240503P00385000 | 2024-05-02 3:43PM EDT | 385.00 | 0.07 | 0.10 | 0.30 | -2.73 | -97.50% | 58 | 252 | 38.72% |
| DE240503P00387500 | 2024-05-02 2:53PM EDT | 387.50 | 0.25 | 0.25 | 0.35 | -3.85 | -93.90% | 46 | 688 | 33.20% |
| DE240503P00390000 | 2024-05-02 2:53PM EDT | 390.00 | 0.47 | 0.38 | 0.64 | -4.28 | -90.11% | 34 | 290 | 31.74% |
| DE240503P00392500 | 2024-05-02 3:37PM EDT | 392.50 | 1.00 | 0.85 | 1.05 | -3.60 | -78.26% | 242 | 206 | 29.05% |
| DE240503P00395000 | 2024-05-02 3:35PM EDT | 395.00 | 1.86 | 1.61 | 1.98 | -5.14 | -73.43% | 17 | 73 | 29.42% |
| DE240503P00397500 | 2024-05-02 3:11PM EDT | 397.50 | 2.25 | 2.86 | 3.35 | -5.35 | -70.39% | 5 | 58 | 30.25% |
| DE240503P00400000 | 2024-05-02 2:41PM EDT | 400.00 | 4.95 | 4.40 | 5.45 | -7.95 | -61.63% | 5 | 154 | 36.21% |
| DE240503P00402500 | 2024-05-01 9:43AM EDT | 402.50 | 18.50 | 5.90 | 8.25 | 0.00 | - | 10 | 70 | 50.29% |
| DE240503P00405000 | 2024-05-02 3:42PM EDT | 405.00 | 10.35 | 7.60 | 10.55 | -4.49 | -30.26% | 7 | 50 | 56.37% |
| DE240503P00410000 | 2024-05-02 10:48AM EDT | 410.00 | 20.38 | 11.70 | 17.40 | -2.10 | -9.34% | 1 | 2 | 51.71% |
| DE240503P00415000 | 2024-04-29 10:35AM EDT | 415.00 | 15.10 | 15.85 | 20.90 | 0.00 | - | 1 | 0 | 94.92% |
| DE240503P00425000 | 2024-05-01 3:53PM EDT | 425.00 | 34.60 | 25.65 | 33.25 | 0.00 | - | 23 | 5 | 83.98% |
| DE240503P00435000 | 2024-04-22 9:34AM EDT | 435.00 | 42.05 | 35.65 | 43.70 | 0.00 | - | - | 0 | 115.04% |
© 2024 Yahoo. All rights reserved.