Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628C00300000 | 2024-05-30 3:59PM EDT | 300.00 | 71.50 | 71.00 | 79.40 | 0.00 | - | 1 | 1 | 78.71% |
| DE240628C00340000 | 2024-06-14 10:31AM EDT | 340.00 | 34.70 | 32.55 | 39.40 | 0.00 | - | 20 | 20 | 54.91% |
| DE240628C00345000 | 2024-06-20 9:33AM EDT | 345.00 | 37.15 | 28.10 | 34.30 | 0.00 | - | 1 | 1 | 51.44% |
| DE240628C00350000 | 2024-06-21 1:35PM EDT | 350.00 | 27.38 | 23.30 | 29.40 | +4.38 | +19.04% | 1 | 1 | 71.74% |
| DE240628C00360000 | 2024-06-21 2:11PM EDT | 360.00 | 17.28 | 13.95 | 18.45 | +2.47 | +16.68% | 2 | 5 | 47.89% |
| DE240628C00365000 | 2024-06-21 3:46PM EDT | 365.00 | 10.98 | 10.25 | 11.95 | +1.31 | +13.55% | 1 | 13 | 29.29% |
| DE240628C00367500 | 2024-06-12 3:25PM EDT | 367.50 | 7.40 | 8.15 | 10.65 | 0.00 | - | - | 3 | 32.43% |
| DE240628C00370000 | 2024-06-21 12:19PM EDT | 370.00 | 8.20 | 5.90 | 8.45 | -5.72 | -41.09% | 16 | 21 | 29.24% |
| DE240628C00372500 | 2024-06-21 1:32PM EDT | 372.50 | 6.75 | 4.90 | 5.40 | -4.85 | -41.81% | 19 | 11 | 20.94% |
| DE240628C00375000 | 2024-06-21 3:47PM EDT | 375.00 | 3.95 | 3.55 | 3.90 | -6.55 | -62.38% | 33 | 97 | 20.23% |
| DE240628C00377500 | 2024-06-21 3:50PM EDT | 377.50 | 2.56 | 2.32 | 2.71 | -5.95 | -69.92% | 77 | 27 | 19.82% |
| DE240628C00380000 | 2024-06-21 3:58PM EDT | 380.00 | 1.60 | 1.26 | 1.87 | -3.85 | -70.64% | 561 | 153 | 19.95% |
| DE240628C00382500 | 2024-06-21 3:54PM EDT | 382.50 | 1.35 | 0.76 | 1.22 | -3.55 | -72.45% | 31 | 96 | 19.90% |
| DE240628C00385000 | 2024-06-21 3:54PM EDT | 385.00 | 0.89 | 0.56 | 0.80 | -2.81 | -75.95% | 415 | 108 | 20.19% |
| DE240628C00387500 | 2024-06-21 3:16PM EDT | 387.50 | 0.57 | 0.34 | 0.77 | -2.06 | -78.33% | 45 | 46 | 23.10% |
| DE240628C00390000 | 2024-06-21 2:59PM EDT | 390.00 | 0.37 | 0.22 | 0.35 | -1.25 | -77.16% | 22 | 364 | 21.19% |
| DE240628C00392500 | 2024-06-21 1:52PM EDT | 392.50 | 0.25 | 0.14 | 0.27 | -0.91 | -78.45% | 72 | 14 | 22.46% |
| DE240628C00395000 | 2024-06-21 3:50PM EDT | 395.00 | 0.18 | 0.11 | 0.29 | -0.56 | -75.68% | 12 | 92 | 25.29% |
| DE240628C00400000 | 2024-06-21 2:00PM EDT | 400.00 | 0.06 | 0.01 | 0.60 | -0.35 | -85.37% | 17 | 70 | 35.16% |
| DE240628C00405000 | 2024-06-20 3:49PM EDT | 405.00 | 0.21 | 0.00 | 0.33 | 0.00 | - | 1 | 99 | 35.43% |
| DE240628C00410000 | 2024-06-17 12:50PM EDT | 410.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 4 | 29 | 37.06% |
| DE240628C00415000 | 2024-06-21 1:06PM EDT | 415.00 | 0.09 | 0.05 | 0.40 | -0.06 | -40.00% | 6 | 34 | 45.80% |
| DE240628C00420000 | 2024-06-18 9:30AM EDT | 420.00 | 0.10 | 0.00 | 1.41 | 0.00 | - | 1 | 16 | 56.10% |
| DE240628C00425000 | 2024-05-20 11:46AM EDT | 425.00 | 1.75 | 0.00 | 0.57 | 0.00 | - | 3 | 7 | 51.17% |
| DE240628C00430000 | 2024-06-12 1:09PM EDT | 430.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 20 | 21 | 65.82% |
| DE240628C00440000 | 2024-06-20 1:31PM EDT | 440.00 | 0.09 | 0.01 | 1.50 | 0.00 | - | 1 | 4 | 74.44% |
| DE240628C00445000 | 2024-05-13 10:35AM EDT | 445.00 | 3.47 | 0.01 | 5.05 | 0.00 | - | 1 | 1 | 103.58% |
| DE240628C00450000 | 2024-06-18 10:43AM EDT | 450.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 82.47% |
| DE240628C00455000 | 2024-05-23 11:16AM EDT | 455.00 | 0.40 | 0.00 | 4.35 | 0.00 | - | 5 | 10 | 108.77% |
| DE240628C00465000 | 2024-05-20 3:49PM EDT | 465.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 1 | 2 | 120.14% |
| DE240628C00475000 | 2024-05-16 10:48AM EDT | 475.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 129.03% |
| DE240628C00480000 | 2024-05-28 11:46AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 67.97% |
| DE240628C00495000 | 2024-06-14 11:32AM EDT | 495.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 23 | 75.39% |
| DE240628C00500000 | 2024-06-20 10:17AM EDT | 500.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 78.13% |
| DE240628C00505000 | 2024-06-14 9:54AM EDT | 505.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 15 | 80.47% |
| DE240628C00520000 | 2024-05-13 9:53AM EDT | 520.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 156.20% |
| DE240628C00530000 | 2024-06-21 11:05AM EDT | 530.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 31 | 62 | 93.36% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240628P00220000 | 2024-05-28 3:03PM EDT | 220.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 258.69% |
| DE240628P00300000 | 2024-05-29 1:23PM EDT | 300.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.96% |
| DE240628P00320000 | 2024-06-12 2:03PM EDT | 320.00 | 1.19 | 0.01 | 1.80 | 0.00 | - | 5 | 8 | 79.47% |
| DE240628P00325000 | 2024-05-30 1:04PM EDT | 325.00 | 0.51 | 0.01 | 0.75 | 0.00 | - | 22 | 22 | 61.57% |
| DE240628P00330000 | 2024-06-21 12:45PM EDT | 330.00 | 0.04 | 0.01 | 0.11 | -0.06 | -60.00% | 1 | 91 | 46.00% |
| DE240628P00335000 | 2024-06-21 12:36PM EDT | 335.00 | 0.09 | 0.00 | 0.41 | -0.31 | -77.50% | 8 | 102 | 51.32% |
| DE240628P00340000 | 2024-06-18 2:23PM EDT | 340.00 | 0.11 | 0.02 | 1.62 | 0.00 | - | 2 | 25 | 53.20% |
| DE240628P00345000 | 2024-06-21 9:39AM EDT | 345.00 | 0.20 | 0.04 | 0.26 | +0.11 | +122.22% | 1 | 58 | 36.77% |
| DE240628P00347500 | 2024-06-11 3:18PM EDT | 347.50 | 0.22 | 0.06 | 0.75 | -1.00 | -81.97% | 1 | 1 | 42.90% |
| DE240628P00350000 | 2024-06-21 11:23AM EDT | 350.00 | 0.20 | 0.07 | 0.53 | +0.10 | +100.00% | 5 | 95 | 36.60% |
| DE240628P00352500 | 2024-06-21 3:16PM EDT | 352.50 | 0.11 | 0.09 | 0.35 | -0.67 | -85.90% | 2 | 2 | 30.64% |
| DE240628P00355000 | 2024-06-21 3:34PM EDT | 355.00 | 0.21 | 0.16 | 0.30 | +0.05 | +31.25% | 32 | 66 | 26.95% |
| DE240628P00357500 | 2024-06-21 3:28PM EDT | 357.50 | 0.26 | 0.20 | 0.39 | -0.42 | -61.76% | 45 | 31 | 25.66% |
| DE240628P00360000 | 2024-06-21 2:00PM EDT | 360.00 | 0.49 | 0.11 | 0.52 | +0.21 | +75.00% | 18 | 130 | 24.46% |
| DE240628P00362500 | 2024-06-21 1:52PM EDT | 362.50 | 0.52 | 0.51 | 0.79 | +0.12 | +30.00% | 11 | 19 | 24.20% |
| DE240628P00365000 | 2024-06-21 3:57PM EDT | 365.00 | 0.97 | 0.83 | 1.12 | +0.40 | +70.18% | 60 | 137 | 23.51% |
| DE240628P00367500 | 2024-06-21 2:35PM EDT | 367.50 | 1.24 | 1.23 | 1.63 | +0.48 | +63.16% | 57 | 80 | 23.24% |
| DE240628P00370000 | 2024-06-21 3:24PM EDT | 370.00 | 1.99 | 1.88 | 2.25 | +0.94 | +89.52% | 69 | 123 | 22.62% |
| DE240628P00372500 | 2024-06-21 3:47PM EDT | 372.50 | 2.83 | 2.82 | 3.15 | +1.34 | +89.93% | 81 | 56 | 22.50% |
| DE240628P00375000 | 2024-06-21 3:40PM EDT | 375.00 | 3.70 | 3.95 | 4.35 | +1.60 | +76.19% | 76 | 124 | 22.78% |
| DE240628P00377500 | 2024-06-21 3:56PM EDT | 377.50 | 5.50 | 5.40 | 5.90 | +2.64 | +92.31% | 34 | 43 | 23.72% |
| DE240628P00380000 | 2024-06-21 2:56PM EDT | 380.00 | 6.27 | 7.00 | 8.00 | +2.22 | +54.81% | 86 | 75 | 26.65% |
| DE240628P00385000 | 2024-06-21 2:42PM EDT | 385.00 | 9.90 | 9.55 | 13.30 | +3.77 | +61.50% | 12 | 49 | 37.35% |
| DE240628P00390000 | 2024-06-20 10:47AM EDT | 390.00 | 10.44 | 12.20 | 19.10 | 0.00 | - | 5 | 57 | 50.45% |
| DE240628P00395000 | 2024-05-31 9:30AM EDT | 395.00 | 25.00 | 18.50 | 23.85 | 0.00 | - | 2 | 18 | 56.59% |
| DE240628P00400000 | 2024-06-17 12:25PM EDT | 400.00 | 22.00 | 22.10 | 28.15 | 0.00 | - | 2 | 17 | 58.85% |
| DE240628P00405000 | 2024-05-23 3:45PM EDT | 405.00 | 28.92 | 27.00 | 32.95 | +3.17 | +12.31% | 2 | 15 | 63.92% |
| DE240628P00410000 | 2024-05-17 11:19AM EDT | 410.00 | 20.21 | 29.10 | 36.50 | 0.00 | - | 2 | 0 | 56.96% |
| DE240628P00415000 | 2024-05-15 11:04AM EDT | 415.00 | 13.37 | 34.00 | 41.45 | 0.00 | - | - | 5 | 61.79% |
| DE240628P00420000 | 2024-05-17 11:06AM EDT | 420.00 | 27.80 | 38.75 | 46.40 | 0.00 | - | 2 | 0 | 66.38% |
| DE240628P00460000 | 2024-05-23 3:55PM EDT | 460.00 | 79.92 | 81.80 | 90.00 | 0.00 | - | 2 | 0 | 94.29% |
| DE240628P00465000 | 2024-05-23 3:55PM EDT | 465.00 | 84.95 | 86.80 | 95.00 | 0.00 | - | - | 0 | 98.17% |
© 2024 Yahoo. All rights reserved.