Deere & Company (DE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719C00300000 | 2024-06-17 2:39PM EDT | 300.00 | 81.09 | 72.60 | 80.95 | 0.00 | - | - | 5 | 63.51% |
| DE240719C00320000 | 2024-06-21 2:58PM EDT | 320.00 | 57.52 | 52.65 | 61.60 | 0.00 | - | 2 | 2 | 53.28% |
| DE240719C00340000 | 2024-06-21 3:04PM EDT | 340.00 | 37.75 | 34.20 | 40.10 | 0.00 | - | 1 | 4 | 31.12% |
| DE240719C00350000 | 2024-06-21 2:58PM EDT | 350.00 | 28.03 | 26.20 | 29.50 | 0.00 | - | 2 | 31 | 21.16% |
| DE240719C00360000 | 2024-06-21 3:58PM EDT | 360.00 | 18.25 | 18.00 | 20.05 | 0.00 | - | 7 | 82 | 17.92% |
| DE240719C00370000 | 2024-06-21 12:49PM EDT | 370.00 | 12.00 | 10.40 | 12.50 | 0.00 | - | 13 | 1,151 | 18.35% |
| DE240719C00380000 | 2024-06-21 3:59PM EDT | 380.00 | 5.40 | 5.00 | 6.40 | 0.00 | - | 257 | 854 | 17.36% |
| DE240719C00390000 | 2024-06-21 3:52PM EDT | 390.00 | 2.78 | 1.71 | 3.00 | 0.00 | - | 185 | 586 | 17.81% |
| DE240719C00400000 | 2024-06-24 9:31AM EDT | 400.00 | 1.13 | 1.00 | 1.28 | +0.12 | +11.88% | 4 | 567 | 18.40% |
| DE240719C00410000 | 2024-06-21 2:59PM EDT | 410.00 | 0.44 | 0.13 | 0.76 | 0.00 | - | 48 | 628 | 20.85% |
| DE240719C00420000 | 2024-06-21 2:46PM EDT | 420.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 5 | 278 | 24.22% |
| DE240719C00430000 | 2024-06-21 12:15PM EDT | 430.00 | 0.23 | 0.03 | 0.23 | 0.00 | - | 1 | 306 | 24.00% |
| DE240719C00440000 | 2024-06-18 12:31PM EDT | 440.00 | 0.10 | 0.02 | 1.52 | 0.00 | - | 3 | 41 | 39.61% |
| DE240719C00450000 | 2024-06-04 10:00AM EDT | 450.00 | 0.49 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 40.10% |
| DE240719C00460000 | 2024-05-28 2:54PM EDT | 460.00 | 0.66 | 0.02 | 1.50 | 0.00 | - | 2 | 2 | 47.97% |
| DE240719C00480000 | 2024-06-11 11:20AM EDT | 480.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 7 | 55.76% |
| DE240719C00540000 | 2024-06-17 10:49AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| DE240719C00550000 | 2024-06-21 11:35AM EDT | 550.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 70.34% |
| DE240719C00580000 | 2024-06-21 11:33AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240719P00270000 | 2024-05-29 2:02PM EDT | 270.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 2 | 68.80% |
| DE240719P00280000 | 2024-06-17 12:10PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| DE240719P00290000 | 2024-06-03 10:08AM EDT | 290.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 56.27% |
| DE240719P00300000 | 2024-06-03 10:08AM EDT | 300.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 50.22% |
| DE240719P00310000 | 2024-06-14 12:21PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| DE240719P00320000 | 2024-06-21 3:49PM EDT | 320.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 2 | 21 | 33.37% |
| DE240719P00330000 | 2024-06-21 3:12PM EDT | 330.00 | 0.35 | 0.12 | 0.60 | 0.00 | - | 17 | 91 | 31.20% |
| DE240719P00340000 | 2024-06-24 9:30AM EDT | 340.00 | 0.57 | 0.35 | 0.93 | -0.01 | -1.72% | 1 | 296 | 28.28% |
| DE240719P00350000 | 2024-06-21 3:58PM EDT | 350.00 | 1.29 | 0.72 | 1.25 | 0.00 | - | 69 | 735 | 24.15% |
| DE240719P00360000 | 2024-06-21 3:56PM EDT | 360.00 | 2.66 | 2.07 | 2.75 | 0.00 | - | 75 | 465 | 23.54% |
| DE240719P00370000 | 2024-06-21 3:50PM EDT | 370.00 | 5.30 | 4.60 | 5.25 | 0.00 | - | 88 | 1,282 | 22.46% |
| DE240719P00380000 | 2024-06-24 9:33AM EDT | 380.00 | 9.30 | 8.95 | 10.05 | -0.18 | -1.90% | 20 | 567 | 23.29% |
| DE240719P00390000 | 2024-06-21 3:04PM EDT | 390.00 | 16.09 | 15.40 | 17.10 | 0.00 | - | 5 | 231 | 25.73% |
| DE240719P00400000 | 2024-06-17 11:48AM EDT | 400.00 | 24.00 | 22.00 | 28.00 | 0.00 | - | 2 | 100 | 36.30% |
| DE240719P00410000 | 2024-06-21 3:27PM EDT | 410.00 | 33.93 | 30.00 | 38.85 | 0.00 | - | 2 | 7 | 46.09% |
| DE240719P00430000 | 2024-05-24 10:04AM EDT | 430.00 | 52.17 | 51.85 | 58.80 | 0.00 | - | 1 | 0 | 59.00% |
| DE240719P00500000 | 2024-05-16 2:23PM EDT | 500.00 | 103.10 | 118.05 | 126.25 | 0.00 | - | - | 0 | 57.10% |
© 2024 Yahoo. All rights reserved.