Deere & Company (DE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117C00170000 | 2024-05-15 3:36PM EDT | 170.00 | 248.38 | 207.00 | 214.50 | 0.00 | - | 1 | 8 | 77.05% |
| DE250117C00180000 | 2023-09-12 1:53PM EDT | 180.00 | 232.60 | 207.60 | 215.45 | 0.00 | - | 3 | 2 | 100.02% |
| DE250117C00185000 | 2023-09-14 3:37PM EDT | 185.00 | 237.65 | 201.25 | 207.45 | 0.00 | - | 20 | 20 | 92.27% |
| DE250117C00190000 | 2024-05-20 11:16AM EDT | 190.00 | 209.65 | 192.05 | 199.60 | 0.00 | - | 1 | 1 | 81.41% |
| DE250117C00195000 | 2023-06-16 10:53AM EDT | 195.00 | 223.50 | 226.10 | 235.50 | 0.00 | - | 1 | 1 | 152.61% |
| DE250117C00200000 | 2024-05-16 3:26PM EDT | 200.00 | 199.00 | 178.00 | 185.60 | 0.00 | - | 1 | 14 | 66.44% |
| DE250117C00210000 | 2024-04-25 1:30PM EDT | 210.00 | 186.25 | 165.00 | 173.55 | 0.00 | - | 2 | 28 | 54.96% |
| DE250117C00220000 | 2024-01-12 1:22PM EDT | 220.00 | 177.58 | 165.00 | 174.00 | 0.00 | - | 3 | 13 | 74.46% |
| DE250117C00230000 | 2024-05-20 11:04AM EDT | 230.00 | 171.90 | 153.10 | 161.30 | 0.00 | - | 1 | 9 | 65.56% |
| DE250117C00240000 | 2024-03-19 3:41PM EDT | 240.00 | 157.85 | 164.00 | 172.50 | 0.00 | - | 10 | 15 | 94.17% |
| DE250117C00250000 | 2024-06-18 11:40AM EDT | 250.00 | 138.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DE250117C00260000 | 2024-02-21 10:40AM EDT | 260.00 | 110.04 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 82.33% |
| DE250117C00270000 | 2024-06-18 11:13AM EDT | 270.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DE250117C00280000 | 2024-03-01 1:57PM EDT | 280.00 | 98.02 | 138.55 | 143.85 | 0.00 | - | 8 | 24 | 88.82% |
| DE250117C00290000 | 2024-02-27 3:59PM EDT | 290.00 | 86.00 | 129.05 | 138.00 | 0.00 | - | 1 | 7 | 86.09% |
| DE250117C00300000 | 2024-06-18 10:20AM EDT | 300.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| DE250117C00310000 | 2024-02-27 3:44PM EDT | 310.00 | 70.33 | 111.05 | 120.00 | 0.00 | - | 2 | 15 | 77.68% |
| DE250117C00320000 | 2024-06-14 11:09AM EDT | 320.00 | 69.53 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| DE250117C00330000 | 2024-06-20 9:49AM EDT | 330.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| DE250117C00340000 | 2024-06-17 11:24AM EDT | 340.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DE250117C00350000 | 2024-06-18 2:46PM EDT | 350.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 0.00% |
| DE250117C00360000 | 2024-06-14 3:28PM EDT | 360.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| DE250117C00370000 | 2024-06-21 12:18PM EDT | 370.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 0.00% |
| DE250117C00380000 | 2024-06-21 12:16PM EDT | 380.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 3 | 481 | 0.39% |
| DE250117C00390000 | 2024-06-21 9:33AM EDT | 390.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 1.56% |
| DE250117C00400000 | 2024-06-21 3:59PM EDT | 400.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 30 | 847 | 1.56% |
| DE250117C00410000 | 2024-06-21 3:33PM EDT | 410.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 8 | 738 | 3.13% |
| DE250117C00420000 | 2024-06-21 10:02AM EDT | 420.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 3.13% |
| DE250117C00430000 | 2024-06-21 3:22PM EDT | 430.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 3.13% |
| DE250117C00440000 | 2024-06-20 9:46AM EDT | 440.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 3.13% |
| DE250117C00450000 | 2024-06-21 3:55PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 6.25% |
| DE250117C00460000 | 2024-06-20 9:46AM EDT | 460.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 6.25% |
| DE250117C00470000 | 2024-06-20 2:17PM EDT | 470.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4 | 559 | 6.25% |
| DE250117C00480000 | 2024-06-21 1:39PM EDT | 480.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 6.25% |
| DE250117C00490000 | 2024-06-21 12:49PM EDT | 490.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 6.25% |
| DE250117C00500000 | 2024-06-20 12:41PM EDT | 500.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 6.25% |
| DE250117C00520000 | 2024-06-21 9:46AM EDT | 520.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 5 | 767 | 6.25% |
| DE250117C00540000 | 2024-05-24 10:19AM EDT | 540.00 | 1.25 | 0.37 | 2.00 | 0.00 | - | 3 | 323 | 29.14% |
| DE250117C00560000 | 2024-06-17 2:25PM EDT | 560.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| DE250117C00580000 | 2024-06-10 10:31AM EDT | 580.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 12.50% |
| DE250117C00600000 | 2024-06-13 9:30AM EDT | 600.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 12.50% |
| DE250117C00620000 | 2024-06-14 1:24PM EDT | 620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 94 | 492 | 12.50% |
| DE250117C00640000 | 2024-06-17 10:14AM EDT | 640.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 12.50% |
| DE250117C00660000 | 2024-06-20 11:53AM EDT | 660.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DE250117P00170000 | 2024-06-20 10:57AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 25.00% |
| DE250117P00175000 | 2023-11-29 4:45PM EDT | 175.00 | 1.69 | 0.01 | 2.32 | 0.00 | - | 10 | 36 | 53.52% |
| DE250117P00180000 | 2024-04-17 9:30AM EDT | 180.00 | 0.24 | 0.12 | 1.90 | 0.00 | - | 2 | 22 | 50.50% |
| DE250117P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 0.35 | 0.00 | 0.79 | 0.00 | - | 2 | 55 | 46.90% |
| DE250117P00190000 | 2024-06-18 10:52AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| DE250117P00195000 | 2024-05-16 9:32AM EDT | 195.00 | 0.50 | 0.07 | 2.81 | 0.00 | - | 1 | 6 | 55.38% |
| DE250117P00200000 | 2024-06-05 3:23PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 12.50% |
| DE250117P00210000 | 2024-03-14 12:32PM EDT | 210.00 | 1.24 | 0.42 | 5.25 | 0.00 | - | 2 | 14 | 50.07% |
| DE250117P00220000 | 2024-03-18 3:21PM EDT | 220.00 | 2.00 | 0.53 | 2.71 | 0.00 | - | 1 | 35 | 46.19% |
| DE250117P00230000 | 2024-03-26 10:28AM EDT | 230.00 | 1.80 | 0.80 | 2.30 | 0.00 | - | 2 | 51 | 41.41% |
| DE250117P00240000 | 2024-05-16 3:31PM EDT | 240.00 | 2.00 | 0.45 | 3.55 | 0.00 | - | 1 | 86 | 42.46% |
| DE250117P00250000 | 2024-06-20 10:26AM EDT | 250.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 12.50% |
| DE250117P00260000 | 2024-06-06 10:58AM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| DE250117P00270000 | 2024-06-21 9:47AM EDT | 270.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 6.25% |
| DE250117P00280000 | 2024-06-13 2:52PM EDT | 280.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 6.25% |
| DE250117P00290000 | 2024-06-21 3:56PM EDT | 290.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 6.25% |
| DE250117P00300000 | 2024-06-21 11:04AM EDT | 300.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,599 | 6.25% |
| DE250117P00310000 | 2024-06-18 3:05PM EDT | 310.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 611 | 6.25% |
| DE250117P00320000 | 2024-06-13 2:50PM EDT | 320.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 437 | 3.13% |
| DE250117P00330000 | 2024-06-21 12:44PM EDT | 330.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,683 | 3.13% |
| DE250117P00340000 | 2024-06-21 3:56PM EDT | 340.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 849 | 3.13% |
| DE250117P00350000 | 2024-06-14 2:35PM EDT | 350.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,102 | 1.56% |
| DE250117P00360000 | 2024-06-18 1:53PM EDT | 360.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 411 | 792 | 1.56% |
| DE250117P00370000 | 2024-06-14 11:36AM EDT | 370.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 621 | 0.39% |
| DE250117P00380000 | 2024-06-21 9:54AM EDT | 380.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,988 | 0.00% |
| DE250117P00390000 | 2024-06-21 3:47PM EDT | 390.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 0.00% |
| DE250117P00400000 | 2024-06-12 12:14PM EDT | 400.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,009 | 0.00% |
| DE250117P00410000 | 2024-05-29 9:46AM EDT | 410.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 717 | 0.00% |
| DE250117P00420000 | 2024-06-11 3:38PM EDT | 420.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| DE250117P00430000 | 2024-05-24 9:50AM EDT | 430.00 | 56.80 | 55.85 | 59.40 | 0.00 | - | 1 | 241 | 17.97% |
| DE250117P00440000 | 2024-06-04 10:30AM EDT | 440.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 3 | 481 | 0.00% |
| DE250117P00450000 | 2024-03-19 1:33PM EDT | 450.00 | 65.45 | 56.90 | 62.05 | 0.00 | - | 2 | 37 | 0.00% |
| DE250117P00460000 | 2024-03-28 12:45PM EDT | 460.00 | 58.54 | 69.80 | 72.45 | 0.00 | - | 2 | 13 | 0.00% |
| DE250117P00470000 | 2024-05-30 3:54PM EDT | 470.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 210 | 64 | 0.00% |
| DE250117P00480000 | 2024-02-13 10:52AM EDT | 480.00 | 101.50 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 19.03% |
| DE250117P00490000 | 2023-07-18 2:04PM EDT | 490.00 | 76.35 | 83.75 | 86.70 | 0.00 | - | 8 | 6 | 0.00% |
| DE250117P00500000 | 2023-09-15 9:44AM EDT | 500.00 | 94.00 | 119.55 | 123.75 | 0.00 | - | 1 | 5 | 0.00% |
| DE250117P00520000 | 2023-08-18 9:53AM EDT | 520.00 | 119.00 | 107.85 | 113.15 | 0.00 | - | 1 | 25 | 0.00% |
| DE250117P00540000 | 2023-05-18 10:16AM EDT | 540.00 | 171.36 | 131.60 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00560000 | 2023-03-21 10:31AM EDT | 560.00 | 165.45 | 164.15 | 172.20 | 0.00 | - | 5 | 2 | 0.00% |
| DE250117P00600000 | 2023-05-05 3:26PM EDT | 600.00 | 217.50 | 225.50 | 233.30 | 0.00 | - | 1 | 0 | 48.94% |
| DE250117P00640000 | 2023-09-06 9:35AM EDT | 640.00 | 226.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DE250117P00660000 | 2023-09-05 1:50PM EDT | 660.00 | 245.24 | 279.05 | 287.50 | 0.00 | - | 1 | 0 | 42.79% |
© 2024 Yahoo. All rights reserved.