Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705C00350000 | 2024-06-06 1:02PM EDT | 350.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DE240705C00355000 | 2024-06-07 2:23PM EDT | 355.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DE240705C00360000 | 2024-06-11 9:49AM EDT | 360.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240705C00365000 | 2024-06-14 3:09PM EDT | 365.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DE240705C00370000 | 2024-06-21 1:41PM EDT | 370.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DE240705C00372500 | 2024-06-21 11:04AM EDT | 372.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240705C00375000 | 2024-06-21 3:56PM EDT | 375.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 62 | 48 | 0.00% |
| DE240705C00377500 | 2024-06-21 3:55PM EDT | 377.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 33 | 29 | 0.78% |
| DE240705C00380000 | 2024-06-21 3:43PM EDT | 380.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 1.56% |
| DE240705C00382500 | 2024-06-21 11:28AM EDT | 382.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| DE240705C00385000 | 2024-06-21 12:35PM EDT | 385.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 3.13% |
| DE240705C00387500 | 2024-06-21 9:48AM EDT | 387.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DE240705C00390000 | 2024-06-21 3:51PM EDT | 390.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 6.25% |
| DE240705C00392500 | 2024-06-21 3:55PM EDT | 392.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| DE240705C00395000 | 2024-06-21 3:15PM EDT | 395.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| DE240705C00400000 | 2024-06-21 3:36PM EDT | 400.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 6.25% |
| DE240705C00405000 | 2024-06-21 3:50PM EDT | 405.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DE240705C00410000 | 2024-06-20 9:45AM EDT | 410.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| DE240705C00435000 | 2024-06-18 1:15PM EDT | 435.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| DE240705C00500000 | 2024-06-17 10:45AM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DE240705C00540000 | 2024-05-30 1:00PM EDT | 540.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240705P00310000 | 2024-06-21 12:05PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| DE240705P00325000 | 2024-06-18 1:15PM EDT | 325.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 58 | 12.50% |
| DE240705P00330000 | 2024-06-21 3:57PM EDT | 330.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 12.50% |
| DE240705P00335000 | 2024-06-07 10:38AM EDT | 335.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DE240705P00340000 | 2024-06-20 10:03AM EDT | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| DE240705P00345000 | 2024-06-20 3:45PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| DE240705P00350000 | 2024-06-21 3:50PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| DE240705P00352500 | 2024-06-20 10:00AM EDT | 352.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 40 | 6.25% |
| DE240705P00355000 | 2024-06-21 3:29PM EDT | 355.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| DE240705P00357500 | 2024-06-21 1:35PM EDT | 357.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
| DE240705P00360000 | 2024-06-21 3:56PM EDT | 360.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 6.25% |
| DE240705P00362500 | 2024-06-21 2:29PM EDT | 362.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| DE240705P00365000 | 2024-06-21 3:30PM EDT | 365.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 3.13% |
| DE240705P00367500 | 2024-06-21 10:02AM EDT | 367.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| DE240705P00370000 | 2024-06-21 3:44PM EDT | 370.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 1.56% |
| DE240705P00372500 | 2024-06-21 2:30PM EDT | 372.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| DE240705P00375000 | 2024-06-21 3:30PM EDT | 375.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 0.03% |
| DE240705P00377500 | 2024-06-21 11:36AM EDT | 377.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DE240705P00380000 | 2024-06-20 3:15PM EDT | 380.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| DE240705P00382500 | 2024-06-21 9:42AM EDT | 382.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DE240705P00385000 | 2024-06-20 9:43AM EDT | 385.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| DE240705P00387500 | 2024-06-21 10:47AM EDT | 387.50 | 11.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DE240705P00390000 | 2024-06-07 1:11PM EDT | 390.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| DE240705P00395000 | 2024-05-31 1:43PM EDT | 395.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE240705P00397500 | 2024-06-20 3:59PM EDT | 397.50 | 17.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DE240705P00400000 | 2024-06-21 3:05PM EDT | 400.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DE240705P00405000 | 2024-05-24 3:56PM EDT | 405.00 | 31.09 | 26.95 | 33.90 | 0.00 | - | 2 | 2 | 50.21% |
© 2024 Yahoo. All rights reserved.