Deere & Company (DE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220C00250000 | 2024-04-26 1:36PM EDT | 250.00 | 151.84 | 126.70 | 135.20 | 0.00 | - | 2 | 2 | 54.61% |
| DE241220C00320000 | 2024-06-10 10:51AM EDT | 320.00 | 63.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DE241220C00330000 | 2024-05-24 10:20AM EDT | 330.00 | 62.00 | 57.70 | 59.50 | 0.00 | - | 1 | 1 | 31.05% |
| DE241220C00340000 | 2024-06-13 10:02AM EDT | 340.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DE241220C00350000 | 2024-06-13 11:12AM EDT | 350.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DE241220C00360000 | 2024-06-11 12:56PM EDT | 360.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 0.00% |
| DE241220C00370000 | 2024-06-21 11:51AM EDT | 370.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DE241220C00380000 | 2024-06-20 11:04AM EDT | 380.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.39% |
| DE241220C00390000 | 2024-06-21 3:58PM EDT | 390.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 1.56% |
| DE241220C00400000 | 2024-06-21 9:34AM EDT | 400.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 1.56% |
| DE241220C00410000 | 2024-06-20 3:55PM EDT | 410.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 3.13% |
| DE241220C00420000 | 2024-06-21 9:39AM EDT | 420.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| DE241220C00430000 | 2024-06-20 3:58PM EDT | 430.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 3.13% |
| DE241220C00440000 | 2024-06-20 1:19PM EDT | 440.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| DE241220C00450000 | 2024-06-20 11:18AM EDT | 450.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| DE241220C00460000 | 2024-06-20 9:30AM EDT | 460.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| DE241220C00470000 | 2024-06-21 9:51AM EDT | 470.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
| DE241220C00480000 | 2024-06-20 3:43PM EDT | 480.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| DE241220C00490000 | 2024-06-18 1:37PM EDT | 490.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 6.25% |
| DE241220C00500000 | 2024-06-03 3:43PM EDT | 500.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DE241220C00510000 | 2024-06-18 10:29AM EDT | 510.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| DE241220C00520000 | 2024-05-22 11:14AM EDT | 520.00 | 2.03 | 0.39 | 2.20 | 0.00 | - | 2 | 4 | 29.07% |
| DE241220C00530000 | 2024-06-11 2:23PM EDT | 530.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DE241220C00540000 | 2024-05-14 10:11AM EDT | 540.00 | 4.25 | 0.12 | 1.62 | 0.00 | - | 1 | 1 | 29.75% |
| DE241220C00560000 | 2024-06-12 9:41AM EDT | 560.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 12.50% |
| DE241220C00580000 | 2024-06-21 9:38AM EDT | 580.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| DE241220C00600000 | 2024-06-21 9:39AM EDT | 600.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 12.50% |
| DE241220C00620000 | 2024-06-21 12:17PM EDT | 620.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE241220P00200000 | 2024-06-21 3:56PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| DE241220P00210000 | 2024-06-20 3:55PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 12.50% |
| DE241220P00220000 | 2024-05-22 2:01PM EDT | 220.00 | 0.49 | 0.17 | 1.29 | 0.00 | - | 3 | 4 | 43.01% |
| DE241220P00250000 | 2024-06-11 10:07AM EDT | 250.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| DE241220P00260000 | 2024-05-22 9:53AM EDT | 260.00 | 1.30 | 0.48 | 2.00 | 0.00 | - | - | 2 | 34.28% |
| DE241220P00270000 | 2024-06-05 1:01PM EDT | 270.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| DE241220P00280000 | 2024-06-07 3:51PM EDT | 280.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 6.25% |
| DE241220P00290000 | 2024-06-03 2:01PM EDT | 290.00 | 3.76 | 1.72 | 3.10 | 0.00 | - | 10 | 41 | 28.86% |
| DE241220P00300000 | 2024-06-21 3:43PM EDT | 300.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 6.25% |
| DE241220P00310000 | 2024-06-21 3:43PM EDT | 310.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| DE241220P00320000 | 2024-06-17 3:19PM EDT | 320.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| DE241220P00330000 | 2024-06-21 10:51AM EDT | 330.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 3.13% |
| DE241220P00340000 | 2024-06-20 3:13PM EDT | 340.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 3.13% |
| DE241220P00350000 | 2024-06-20 1:55PM EDT | 350.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 3.13% |
| DE241220P00360000 | 2024-06-21 12:39PM EDT | 360.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 23 | 228 | 1.56% |
| DE241220P00370000 | 2024-06-21 11:07AM EDT | 370.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 24 | 88 | 0.78% |
| DE241220P00380000 | 2024-06-20 3:17PM EDT | 380.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 0.00% |
| DE241220P00390000 | 2024-06-17 3:04PM EDT | 390.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| DE241220P00400000 | 2024-06-20 10:30AM EDT | 400.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| DE241220P00410000 | 2024-06-07 9:31AM EDT | 410.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| DE241220P00420000 | 2024-06-05 12:34PM EDT | 420.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 46 | 58 | 0.00% |
| DE241220P00430000 | 2024-05-14 10:46AM EDT | 430.00 | 35.60 | 55.85 | 57.15 | 0.00 | - | - | 14 | 18.01% |
| DE241220P00440000 | 2024-06-18 1:26PM EDT | 440.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.