Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240816C00300000 | 2024-06-21 3:00PM EDT | 300.00 | 78.13 | 72.15 | 80.80 | 0.00 | - | 1 | 1 | 64.08% |
| DE240816C00370000 | 2024-06-28 3:30PM EDT | 370.00 | 15.17 | 16.25 | 16.70 | -1.08 | -6.65% | 122 | 131 | 27.55% |
| DE240816C00380000 | 2024-06-28 3:52PM EDT | 380.00 | 11.18 | 10.90 | 11.40 | -0.27 | -2.36% | 124 | 594 | 26.35% |
| DE240816C00390000 | 2024-06-28 3:03PM EDT | 390.00 | 6.55 | 6.95 | 7.40 | -1.09 | -14.27% | 11 | 733 | 25.53% |
| DE240816C00400000 | 2024-06-28 3:20PM EDT | 400.00 | 3.65 | 4.00 | 4.80 | -1.35 | -27.00% | 39 | 110 | 25.53% |
| DE240816C00410000 | 2024-06-28 1:43PM EDT | 410.00 | 3.05 | 2.31 | 2.95 | +0.05 | +1.67% | 16 | 41 | 25.39% |
| DE240816C00520000 | 2024-06-21 12:44PM EDT | 520.00 | 0.10 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 55.91% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE240816P00320000 | 2024-06-28 3:32PM EDT | 320.00 | 1.19 | 0.90 | 2.80 | -0.01 | -0.83% | 10 | 15 | 36.81% |
| DE240816P00330000 | 2024-06-26 2:39PM EDT | 330.00 | 1.66 | 1.55 | 2.35 | 0.00 | - | 10 | 20 | 29.77% |
| DE240816P00340000 | 2024-06-28 10:12AM EDT | 340.00 | 2.08 | 2.46 | 3.20 | -0.58 | -21.80% | 1 | 33 | 27.27% |
| DE240816P00350000 | 2024-06-28 2:54PM EDT | 350.00 | 4.25 | 4.10 | 4.60 | +0.35 | +8.97% | 6 | 43 | 25.20% |
| DE240816P00360000 | 2024-06-28 2:44PM EDT | 360.00 | 7.20 | 6.65 | 7.00 | +1.00 | +16.13% | 14 | 47 | 23.88% |
| DE240816P00370000 | 2024-06-28 10:10AM EDT | 370.00 | 9.55 | 10.05 | 10.55 | 0.00 | - | 18 | 334 | 22.84% |
| DE240816P00380000 | 2024-06-28 2:43PM EDT | 380.00 | 15.00 | 14.80 | 15.50 | +0.35 | +2.39% | 72 | 71 | 22.11% |
| DE240816P00390000 | 2024-06-28 12:52PM EDT | 390.00 | 19.25 | 20.75 | 21.35 | -5.75 | -23.00% | 11 | 24 | 20.53% |
© 2024 Yahoo. All rights reserved.